Historical Prices for SCHD

SCHD Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for SCHD's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of SCHD's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2012-02-02	26.86	26.86	26.74	26.79	316145
2012-02-03	27.04	27.10	26.98	27.07	160966
2012-02-06	26.99	27.06	26.94	27.05	257817
2012-02-07	27.02	27.14	26.89	27.10	273686
2012-02-08	27.12	27.14	26.99	27.10	191607
2012-02-09	27.18	27.18	26.98	27.09	167578
2012-02-10	26.92	26.94	26.83	26.94	228205
2012-02-13	27.11	27.11	26.95	27.06	193840
2012-02-14	27.03	27.06	26.89	27.06	120796
2012-02-15	27.16	27.16	26.88	26.92	148990
2012-02-16	27.03	27.17	26.97	27.14	140270
2012-02-17	27.30	27.33	27.21	27.31	170698
2012-02-21	27.40	27.43	27.18	27.23	320156
2012-02-22	27.23	27.27	27.13	27.19	123079
2012-02-23	27.20	27.32	27.12	27.30	235532
2012-02-24	27.38	27.41	27.33	27.37	93431
2012-02-27	27.27	27.47	27.20	27.38	146181
2012-02-28	27.42	27.49	27.36	27.47	104838
2012-02-29	27.55	27.55	27.34	27.37	115870
2012-03-01	27.45	27.53	27.34	27.44	140057
2012-03-02	27.44	27.44	27.30	27.38	117482
2012-03-05	27.36	27.37	27.23	27.35	328396
2012-03-06	27.13	27.13	26.97	27.03	303338
2012-03-07	27.09	27.19	27.03	27.17	122880
2012-03-08	27.30	27.38	27.24	27.34	112761
2012-03-09	27.39	27.47	27.34	27.40	111305
2012-03-12	27.42	27.54	27.40	27.52	182674
2012-03-13	27.64	27.84	27.59	27.84	147654
2012-03-14	27.83	27.88	27.73	27.78	130340
2012-03-15	27.81	27.87	27.75	27.86	211097
2012-03-16	27.97	27.97	27.86	27.86	130294
2012-03-19	27.72	27.82	27.64	27.78	138516
2012-03-20	27.65	27.73	27.60	27.69	100715
2012-03-21	27.71	27.72	27.59	27.65	114200
2012-03-22	27.51	27.54	27.43	27.52	113972
2012-03-23	27.57	27.59	27.43	27.58	65307
2012-03-26	27.73	27.90	27.73	27.90	188887
2012-03-27	27.95	27.95	27.88	27.88	131075
2012-03-28	27.87	27.88	27.63	27.75	113570
2012-03-29	27.62	27.80	27.51	27.80	120185
2012-03-30	27.91	27.94	27.82	27.89	89476
2012-04-02	27.89	28.12	27.86	28.07	93528
2012-04-03	28.03	28.25	27.78	27.94	124234
2012-04-04	27.73	27.80	27.69	27.79	129189
2012-04-05	27.68	27.77	27.65	27.75	107162
2012-04-09	27.49	27.54	27.42	27.46	131038
2012-04-10	27.40	27.40	27.05	27.07	154890
2012-04-11	27.32	27.33	27.20	27.24	185750
2012-04-12	27.26	27.51	27.24	27.50	78788
2012-04-13	27.45	27.49	27.28	27.29	111155
2012-04-16	27.38	27.50	27.32	27.41	153397
2012-04-17	27.57	27.76	27.53	27.71	89975
2012-04-18	27.61	27.69	27.58	27.64	63739
2012-04-19	27.65	27.67	27.38	27.51	118430
2012-04-20	27.60	27.72	27.60	27.64	67708
2012-04-23	27.40	27.40	27.26	27.39	114670
2012-04-24	27.44	27.55	27.42	27.46	90398
2012-04-25	27.66	27.74	27.63	27.72	174475
2012-04-26	27.68	27.91	27.67	27.89	128657
2012-04-27	27.97	27.97	27.83	27.92	139029
2012-04-30	27.87	27.88	27.81	27.86	79434
2012-05-01	27.86	28.09	27.78	27.99	83807
2012-05-02	27.88	27.96	27.81	27.95	106258
2012-05-03	27.95	27.99	27.81	27.87	63154
2012-05-04	27.78	27.78	27.54	27.57	161252
2012-05-07	27.49	27.63	27.46	27.56	82329
2012-05-08	27.42	27.50	27.25	27.49	110478
2012-05-09	27.27	27.40	27.12	27.27	99069
2012-05-10	27.50	27.50	27.36	27.36	70388
2012-05-11	27.30	27.56	27.30	27.36	103522
2012-05-14	27.22	27.29	27.07	27.17	173915
2012-05-15	27.11	27.26	27.02	27.08	102719
2012-05-16	27.21	27.26	27.08	27.08	87300
2012-05-17	27.13	27.13	26.77	26.77	202130
2012-05-18	26.82	26.88	26.54	26.57	113316
2012-05-21	26.61	26.84	26.58	26.83	132372
2012-05-22	26.89	26.97	26.72	26.85	111183
2012-05-23	26.73	26.82	26.50	26.82	93165
2012-05-24	26.91	27.00	26.82	27.00	62057
2012-05-25	27.03	27.05	26.82	26.89	52124
2012-05-29	27.06	27.13	26.97	27.12	105975
2012-05-30	26.97	26.97	26.78	26.81	124575
2012-05-31	26.85	26.96	26.63	26.80	86448
2012-06-01	26.46	26.52	26.27	26.29	232764
2012-06-04	26.31	26.34	26.13	26.29	252166
2012-06-05	26.24	26.38	26.21	26.37	110496
2012-06-06	26.52	26.84	26.50	26.84	71592
2012-06-07	27.15	27.15	26.95	26.99	109760
2012-06-08	26.90	27.17	26.90	27.15	70891
2012-06-11	27.39	27.39	26.94	26.96	76490
2012-06-12	27.05	27.22	26.94	27.22	69518
2012-06-13	27.17	27.28	27.04	27.10	123953
2012-06-14	27.18	27.45	27.15	27.38	54689
2012-06-15	27.52	27.61	27.46	27.59	92307
2012-06-18	27.32	27.48	27.26	27.42	113981
2012-06-19	27.50	27.67	27.48	27.60	172023
2012-06-20	27.56	27.56	27.29	27.47	109903
2012-06-21	27.49	27.55	27.00	27.03	92972
2012-06-22	27.11	27.20	27.09	27.17	88859
2012-06-25	26.95	26.95	26.77	26.84	174299
2012-06-26	26.90	27.02	26.77	26.95	106595
2012-06-27	27.04	27.19	27.03	27.17	139954
2012-06-28	27.03	27.17	26.85	27.16	146551
2012-06-29	27.57	27.76	27.50	27.76	123984
2012-07-02	27.81	27.90	27.63	27.76	113664
2012-07-03	27.81	27.91	27.75	27.90	88405
2012-07-05	27.85	27.92	27.76	27.85	98485
2012-07-06	27.68	27.70	27.54	27.68	135158
2012-07-09	27.68	27.69	27.55	27.64	236496
2012-07-10	27.76	27.80	27.47	27.55	102236
2012-07-11	27.60	27.60	27.40	27.52	60944
2012-07-12	27.41	27.55	27.31	27.49	63695
2012-07-13	27.55	27.86	27.55	27.86	85711
2012-07-16	27.83	27.85	27.70	27.81	126461
2012-07-17	27.87	28.03	27.68	28.00	157257
2012-07-18	27.98	28.24	27.92	28.21	113531
2012-07-19	28.30	28.33	28.15	28.31	164939
2012-07-20	28.18	28.18	28.02	28.10	82720
2012-07-23	27.82	27.88	27.65	27.85	91508
2012-07-24	27.86	27.86	27.44	27.61	204347
2012-07-25	27.77	27.79	27.59	27.69	72233
2012-07-26	28.04	28.15	28.00	28.13	63183
2012-07-27	28.28	28.58	28.21	28.51	133988
2012-07-30	28.53	28.64	28.49	28.56	119151
2012-07-31	28.57	28.57	28.44	28.44	234941
2012-08-01	28.56	28.56	28.33	28.39	72453
2012-08-02	28.21	28.25	27.94	28.13	127477
2012-08-03	28.53	28.61	28.46	28.55	103271
2012-08-06	28.62	28.64	28.51	28.51	113356
2012-08-07	28.63	28.63	28.54	28.56	115065
2012-08-08	28.51	28.63	28.46	28.62	119469
2012-08-09	28.60	28.64	28.52	28.58	72185
2012-08-10	28.54	28.69	28.45	28.68	1775304
2012-08-13	28.68	28.70	28.53	28.64	184857
2012-08-14	28.72	28.76	28.65	28.71	106950
2012-08-15	28.70	28.77	28.67	28.72	81776
2012-08-16	28.75	28.86	28.65	28.84	87685
2012-08-17	28.92	28.92	28.77	28.84	90033
2012-08-20	28.83	28.83	28.71	28.82	125505
2012-08-21	28.87	28.92	28.66	28.70	79473
2012-08-22	28.63	28.67	28.52	28.62	103530
2012-08-23	28.60	28.60	28.40	28.45	118977
2012-08-24	28.40	28.67	28.40	28.65	126733
2012-08-27	28.69	28.73	28.62	28.64	237969
2012-08-28	28.60	28.71	28.58	28.65	106089
2012-08-29	28.70	28.71	28.60	28.61	113565
2012-08-30	28.54	28.54	28.41	28.47	78701
2012-08-31	28.63	28.71	28.50	28.64	201419
2012-09-04	28.61	28.61	28.39	28.52	118624
2012-09-05	28.54	28.60	28.44	28.48	55123
2012-09-06	28.63	28.95	28.63	28.95	128181
2012-09-07	28.98	29.00	28.85	28.91	429138
2012-09-10	28.88	28.89	28.76	28.77	310153
2012-09-11	28.84	28.92	28.80	28.83	144777
2012-09-12	28.87	28.88	28.75	28.78	132268
2012-09-13	28.76	29.24	28.76	29.15	100855
2012-09-14	29.26	29.32	29.10	29.18	189698
2012-09-17	28.96	29.00	28.89	28.95	136292
2012-09-18	28.92	28.99	28.89	28.96	98622
2012-09-19	29.00	29.03	28.91	28.95	63949
2012-09-20	28.87	28.99	28.83	28.96	74394
2012-09-21	29.11	29.12	28.96	28.96	77336
2012-09-24	28.90	29.05	28.87	29.01	136654
2012-09-25	29.09	29.11	28.82	28.82	109580
2012-09-26	28.83	28.87	28.72	28.72	161913
2012-09-27	28.85	28.94	28.73	28.87	183630
2012-09-28	28.81	28.81	28.61	28.76	94979
2012-10-01	28.83	29.01	28.80	28.85	107982
2012-10-02	28.95	28.99	28.71	28.82	122357
2012-10-03	28.90	28.96	28.75	28.88	67117
2012-10-04	29.00	29.10	28.97	29.03	160261
2012-10-05	29.18	29.25	29.11	29.17	209309
2012-10-08	29.14	29.17	29.05	29.13	250932
2012-10-09	29.13	29.15	28.91	28.91	139020
2012-10-10	28.88	28.89	28.65	28.66	130229
2012-10-11	28.86	28.86	28.66	28.66	177704
2012-10-12	28.70	28.83	28.58	28.64	96076
2012-10-15	28.69	28.93	28.66	28.91	175093
2012-10-16	29.00	29.16	29.00	29.15	216184
2012-10-17	29.20	29.26	29.15	29.23	186167
2012-10-18	29.20	29.27	29.09	29.26	119732
2012-10-19	29.22	29.22	28.81	28.86	148004
2012-10-22	28.84	28.87	28.65	28.82	168043
2012-10-23	28.59	28.59	28.29	28.43	238058
2012-10-24	28.47	28.49	28.32	28.36	210999
2012-10-25	28.54	28.59	28.36	28.50	153557
2012-10-26	28.52	28.52	28.34	28.44	109512
2012-10-31	28.60	28.65	28.36	28.48	179908
2012-11-01	28.54	28.77	28.52	28.69	257609
2012-11-02	28.84	28.84	28.42	28.44	216290
2012-11-05	28.43	28.51	28.33	28.45	207299
2012-11-06	28.51	28.77	28.50	28.67	197218
2012-11-07	28.49	28.49	28.00	28.18	474331
2012-11-08	28.15	28.23	27.85	27.86	429853
2012-11-09	27.80	28.08	27.79	27.89	232544
2012-11-12	27.93	28.00	27.85	27.90	82789
2012-11-13	27.83	28.13	27.81	27.88	153293
2012-11-14	27.94	27.94	27.48	27.53	1134341
2012-11-15	27.45	27.54	27.32	27.44	148616
2012-11-16	27.52	27.59	27.29	27.57	187353
2012-11-19	27.79	27.94	27.76	27.94	189412
2012-11-20	27.97	27.98	27.74	27.96	165469
2012-11-21	27.99	28.02	27.93	28.02	126881
2012-11-23	28.19	28.37	28.11	28.37	93258
2012-11-26	28.27	28.31	28.19	28.31	160905
2012-11-27	28.30	28.40	28.21	28.23	173985
2012-11-28	28.11	28.45	28.04	28.45	188320
2012-11-29	28.56	28.59	28.39	28.51	339292
2012-11-30	28.55	28.63	28.49	28.61	135670
2012-12-03	28.71	28.71	28.40	28.41	147390
2012-12-04	28.42	28.51	28.38	28.41	215269
2012-12-05	28.46	28.62	28.33	28.50	97928
2012-12-06	28.52	28.62	28.49	28.62	78088
2012-12-07	28.72	28.76	28.61	28.76	106093
2012-12-10	28.78	28.83	28.75	28.78	110876
2012-12-11	28.87	29.03	28.86	28.92	121029
2012-12-12	29.02	29.05	28.84	28.86	131613
2012-12-13	28.84	28.89	28.66	28.71	90156
2012-12-14	28.72	28.77	28.64	28.68	115904
2012-12-17	28.76	28.88	28.75	28.86	222018
2012-12-18	28.90	29.11	28.82	29.10	316301
2012-12-19	29.12	29.12	28.91	28.91	121701
2012-12-20	28.94	29.04	28.88	29.04	112891
2012-12-21	28.71	28.94	28.66	28.83	233671
2012-12-24	28.49	28.49	28.41	28.46	83200
2012-12-26	28.52	28.52	28.28	28.32	239591
2012-12-27	28.34	28.37	28.03	28.29	219163
2012-12-28	28.17	28.24	27.94	27.96	278942
2012-12-31	27.94	28.34	27.90	28.31	356527
2013-01-02	28.87	28.95	28.73	28.93	1518711
2013-01-03	28.98	29.02	28.89	28.93	181114
2013-01-04	29.05	29.11	28.96	29.08	177654
2013-01-07	29.03	29.03	28.92	28.98	320138
2013-01-08	28.93	28.95	28.82	28.88	183733
2013-01-09	28.96	29.04	28.94	29.01	182686
2013-01-10	29.13	29.20	29.02	29.19	1112345
2013-01-11	29.19	29.23	29.12	29.21	187723
2013-01-14	29.26	29.30	29.21	29.29	257859
2013-01-15	29.20	29.36	29.20	29.35	165651
2013-01-16	29.28	29.34	29.25	29.31	171152
2013-01-17	29.42	29.66	29.41	29.60	207388
2013-01-18	29.60	29.65	29.47	29.65	302731
2013-01-22	29.64	29.72	29.55	29.71	508992
2013-01-23	29.69	29.76	29.64	29.75	528575
2013-01-24	29.82	29.94	29.81	29.87	240691
2013-01-25	29.97	30.02	29.89	30.00	308015
2013-01-28	30.06	30.08	29.91	30.00	687561
2013-01-29	29.96	30.19	29.96	30.17	497210
2013-01-30	30.17	30.21	30.04	30.05	335712
2013-01-31	30.04	30.05	29.91	29.92	566912
2013-02-01	30.05	30.20	30.05	30.20	233965
2013-02-04	30.04	30.04	29.90	29.91	389381
2013-02-05	30.09	30.23	30.06	30.14	256284
2013-02-06	30.06	30.19	30.01	30.19	225148
2013-02-07	30.24	30.24	30.01	30.18	221475
2013-02-08	30.24	30.30	30.20	30.25	179079
2013-02-11	30.25	30.26	30.17	30.24	188870
2013-02-12	30.26	30.33	30.21	30.29	279591
2013-02-13	30.34	30.35	30.21	30.27	196033
2013-02-14	30.23	30.32	30.19	30.29	217669
2013-02-15	30.35	30.37	30.21	30.32	127055
2013-02-19	30.38	30.54	30.37	30.53	305699
2013-02-20	30.53	30.58	30.33	30.33	233321
2013-02-21	30.30	30.33	30.19	30.26	178344
2013-02-22	30.37	30.48	30.32	30.48	196158
2013-02-25	30.60	30.68	30.06	30.06	287606
2013-02-26	30.22	30.35	30.12	30.29	164711
2013-02-27	30.27	30.66	30.25	30.61	180247
2013-02-28	30.61	30.76	30.54	30.54	338929
2013-03-01	30.46	30.71	30.40	30.65	156511
2013-03-04	30.65	30.80	30.57	30.80	251968
2013-03-05	30.96	31.06	30.92	31.02	199567
2013-03-06	31.06	31.13	30.98	31.05	216034
2013-03-07	31.10	31.12	31.06	31.07	206526
2013-03-08	31.20	31.22	31.06	31.20	298910
2013-03-11	31.18	31.32	31.14	31.29	277377
2013-03-12	31.32	31.34	31.21	31.28	254589
2013-03-13	31.33	31.37	31.21	31.35	170333
2013-03-14	31.43	31.46	31.39	31.44	854638
2013-03-15	31.41	31.42	31.30	31.37	218251
2013-03-18	30.96	31.18	30.91	31.05	321174
2013-03-19	31.11	31.19	30.95	31.12	174755
2013-03-20	31.26	31.41	31.26	31.36	185473
2013-03-21	31.25	31.37	31.16	31.22	323819
2013-03-22	31.30	31.49	31.30	31.48	202126
2013-03-25	31.58	31.61	31.26	31.37	581913
2013-03-26	31.50	31.67	31.48	31.66	928430
2013-03-27	31.53	31.68	31.42	31.66	361145
2013-03-28	31.66	31.82	31.61	31.79	656580
2013-04-01	31.76	31.82	31.65	31.72	395486
2013-04-02	31.83	31.92	31.78	31.85	266494
2013-04-03	31.89	31.91	31.53	31.59	343848
2013-04-04	31.63	31.73	31.57	31.70	220387
2013-04-05	31.40	31.60	31.33	31.58	296325
2013-04-08	31.56	31.75	31.46	31.75	224490
2013-04-09	31.83	31.99	31.71	31.91	236667
2013-04-10	32.00	32.24	31.97	32.20	245287
2013-04-11	32.17	32.33	32.15	32.25	325183
2013-04-12	32.17	32.25	32.10	32.24	141763
2013-04-15	32.09	32.13	31.63	31.63	419298
2013-04-16	31.85	32.06	31.80	32.03	324904
2013-04-17	31.91	31.91	31.60	31.78	426281
2013-04-18	31.86	31.88	31.60	31.71	175864
2013-04-19	31.85	32.11	31.85	32.10	155662
2013-04-22	32.16	32.34	32.02	32.27	258184
2013-04-23	32.37	32.54	32.18	32.54	472116
2013-04-24	32.61	32.62	32.44	32.46	286462
2013-04-25	32.57	32.66	32.47	32.51	378542
2013-04-26	32.52	32.54	32.42	32.49	238913
2013-04-29	32.58	32.75	32.53	32.69	177690
2013-04-30	32.70	32.75	32.52	32.74	466599
2013-05-01	32.74	32.74	32.48	32.51	281468
2013-05-02	32.54	32.80	32.51	32.80	214429
2013-05-03	33.03	33.16	33.02	33.08	314169
2013-05-06	33.11	33.11	33.01	33.05	347141
2013-05-07	33.10	33.20	33.06	33.19	474986
2013-05-08	33.15	33.23	33.10	33.21	320174
2013-05-09	33.21	33.32	33.10	33.17	298701
2013-05-10	33.20	33.26	33.10	33.25	191791
2013-05-13	33.23	33.32	33.16	33.28	194835
2013-05-14	33.31	33.63	33.31	33.63	367752
2013-05-15	33.54	33.95	33.54	33.89	444873
2013-05-16	33.77	33.90	33.65	33.67	261891
2013-05-17	33.76	33.97	33.76	33.97	338356
2013-05-20	33.94	34.07	33.90	33.94	454408
2013-05-21	34.00	34.13	33.92	34.02	267328
2013-05-22	34.05	34.39	33.76	33.84	430353
2013-05-23	33.54	33.84	33.50	33.75	486113
2013-05-24	33.64	33.83	33.54	33.82	320633
2013-05-28	34.11	34.29	33.92	34.01	326481
2013-05-29	33.86	33.86	33.51	33.61	357264
2013-05-30	33.67	33.80	33.63	33.66	208351
2013-05-31	33.58	33.72	33.16	33.20	367713
2013-06-03	33.28	33.52	33.15	33.52	368426
2013-06-04	33.56	33.65	33.21	33.36	336339
2013-06-05	33.28	33.33	32.92	32.94	611728
2013-06-06	32.94	33.13	32.73	33.13	311733
2013-06-07	33.40	33.60	33.28	33.58	313905
2013-06-10	33.63	33.69	33.50	33.57	307921
2013-06-11	33.35	33.58	33.24	33.33	289341
2013-06-12	33.61	33.61	33.06	33.08	171756
2013-06-13	33.07	33.50	32.97	33.45	191055
2013-06-14	33.43	33.55	33.24	33.32	231072
2013-06-17	33.53	33.71	33.38	33.56	269764
2013-06-18	33.60	33.83	33.59	33.79	315216
2013-06-19	33.78	33.81	33.28	33.28	326800
2013-06-20	33.03	33.03	32.38	32.47	635891
2013-06-21	32.74	32.79	32.40	32.68	500258
2013-06-24	32.22	32.44	31.92	32.19	550736
2013-06-25	32.46	32.46	32.20	32.36	317219
2013-06-26	32.65	32.81	32.55	32.76	274315
2013-06-27	32.97	33.06	32.86	32.88	399276
2013-06-28	32.84	32.96	32.68	32.70	402064
2013-07-01	32.89	33.11	32.85	32.90	294973
2013-07-02	32.89	33.06	32.70	32.85	276266
2013-07-03	32.73	32.92	32.64	32.85	123855
2013-07-05	33.08	33.10	32.80	33.10	283194
2013-07-08	33.29	33.40	33.23	33.32	316082
2013-07-09	33.53	33.62	33.46	33.59	346639
2013-07-10	33.59	33.70	33.50	33.61	295858
2013-07-11	33.98	34.12	33.91	34.10	412008
2013-07-12	34.07	34.12	33.97	34.10	221536
2013-07-15	34.13	34.22	34.10	34.21	247408
2013-07-16	34.18	34.18	34.03	34.09	238697
2013-07-17	34.21	34.24	34.09	34.16	360927
2013-07-18	34.23	34.34	34.13	34.24	292604
2013-07-19	34.14	34.23	34.05	34.23	189959
2013-07-22	34.25	34.28	34.15	34.22	329218
2013-07-23	34.33	34.33	34.20	34.27	239958
2013-07-24	34.37	34.38	34.08	34.16	246203
2013-07-25	34.07	34.21	34.00	34.19	263548
2013-07-26	34.08	34.22	33.87	34.22	223708
2013-07-29	34.15	34.19	34.06	34.13	181150
2013-07-30	34.32	34.32	34.08	34.18	146363
2013-07-31	34.24	34.39	34.17	34.20	233117
2013-08-01	34.42	34.52	34.41	34.49	286148
2013-08-02	34.43	34.52	34.31	34.51	202378
2013-08-05	34.51	34.51	34.40	34.45	271220
2013-08-06	34.45	34.45	34.28	34.37	159403
2013-08-07	34.27	34.34	34.18	34.29	161976
2013-08-08	34.42	34.47	34.24	34.40	142907
2013-08-09	34.37	34.40	34.12	34.27	175013
2013-08-12	34.15	34.25	34.12	34.18	169682
2013-08-13	34.27	34.33	34.07	34.25	136232
2013-08-14	34.19	34.24	33.98	34.01	188546
2013-08-15	33.80	33.80	33.43	33.49	454920
2013-08-16	33.41	33.50	33.31	33.39	270329
2013-08-19	33.36	33.47	33.27	33.28	183818
2013-08-20	33.35	33.44	33.25	33.29	280469
2013-08-21	33.24	33.31	33.00	33.05	221587
2013-08-22	33.14	33.35	33.10	33.29	160716
2013-08-23	33.45	33.56	33.32	33.55	137002
2013-08-26	33.57	33.58	33.35	33.35	142248
2013-08-27	33.09	33.19	32.92	32.94	272841
2013-08-28	32.96	33.14	32.94	33.05	210490
2013-08-29	33.00	33.20	32.95	33.06	164283
2013-08-30	33.07	33.11	32.89	32.99	102982
2013-09-03	33.19	33.25	32.90	32.98	307191
2013-09-04	32.99	33.30	32.97	33.24	151824
2013-09-05	33.26	33.31	33.19	33.22	156893
2013-09-06	33.32	33.41	32.97	33.22	258707
2013-09-09	33.30	33.56	33.30	33.52	236880
2013-09-10	33.74	33.78	33.64	33.78	312006
2013-09-11	33.81	33.96	33.74	33.94	299853
2013-09-12	33.97	34.02	33.86	33.87	153547
2013-09-13	33.96	34.08	33.94	34.08	211263
2013-09-16	34.43	34.47	34.30	34.34	451592
2013-09-17	34.36	34.50	34.36	34.46	191772
2013-09-18	34.47	34.89	34.36	34.86	308910
2013-09-19	34.93	34.94	34.78	34.88	294505
2013-09-20	34.94	34.95	34.56	34.57	237010
2013-09-23	34.28	34.32	34.12	34.21	174691
2013-09-24	34.21	34.32	34.12	34.13	206296
2013-09-25	34.16	34.16	33.92	33.95	183119
2013-09-26	34.00	34.12	33.91	34.04	198440
2013-09-27	33.90	33.91	33.76	33.85	374487
2013-09-30	33.62	33.73	33.50	33.65	308050
2013-10-01	33.62	33.84	33.62	33.81	198713
2013-10-02	33.63	33.71	33.46	33.70	288604
2013-10-03	33.65	33.65	33.28	33.41	316143
2013-10-04	33.42	33.58	33.35	33.55	165294
2013-10-07	33.31	33.52	33.26	33.36	354386
2013-10-08	33.37	33.39	33.11	33.12	262858
2013-10-09	33.16	33.27	33.06	33.14	361637
2013-10-10	33.54	33.84	33.46	33.84	380533
2013-10-11	33.83	34.08	33.81	34.06	225601
2013-10-14	33.90	34.20	33.83	34.19	253384
2013-10-15	34.16	34.20	33.88	33.94	247481
2013-10-16	34.06	34.34	34.06	34.33	230608
2013-10-17	34.28	34.65	34.25	34.62	430735
2013-10-18	34.73	34.73	34.50	34.63	380537
2013-10-21	34.64	34.64	34.47	34.58	244640
2013-10-22	34.71	34.90	34.63	34.83	650211
2013-10-23	34.83	34.85	34.70	34.79	392915
2013-10-24	34.88	34.96	34.83	34.91	169061
2013-10-25	35.07	35.14	34.94	35.14	178948
2013-10-28	35.19	35.39	35.15	35.32	298147
2013-10-29	35.43	35.58	35.41	35.58	295432
2013-10-30	35.61	35.61	35.28	35.34	315318
2013-10-31	35.36	35.56	35.30	35.33	220989
2013-11-01	35.41	35.51	35.23	35.40	328252
2013-11-04	35.58	35.58	35.39	35.52	487688
2013-11-05	35.42	35.56	35.32	35.49	288365
2013-11-06	35.68	35.83	35.61	35.83	2228464
2013-11-07	35.86	35.87	35.40	35.42	455337
2013-11-08	35.44	35.74	35.32	35.74	269367
2013-11-11	35.75	35.78	35.69	35.74	297379
2013-11-12	35.69	35.74	35.60	35.69	262300
2013-11-13	35.59	35.90	35.55	35.90	256829
2013-11-14	35.92	36.17	35.92	36.13	285382
2013-11-15	36.22	36.23	36.05	36.23	408273
2013-11-18	36.32	36.33	36.10	36.16	358573
2013-11-19	36.12	36.24	36.06	36.11	230300
2013-11-20	36.17	36.22	35.89	35.99	215979
2013-11-21	36.12	36.24	36.10	36.20	2338916
2013-11-22	36.22	36.36	36.12	36.35	204064
2013-11-25	36.45	36.45	36.25	36.29	406026
2013-11-26	36.32	36.35	36.22	36.22	230641
2013-11-27	36.28	36.29	36.18	36.26	213514
2013-11-29	36.38	36.43	36.21	36.23	102631
2013-12-02	36.27	36.27	36.03	36.06	349199
2013-12-03	36.02	36.10	35.87	36.01	257884
2013-12-04	35.90	36.06	35.67	35.90	228773
2013-12-05	35.85	35.88	35.72	35.75	147984
2013-12-06	36.12	36.26	36.06	36.26	185707
2013-12-09	36.22	36.41	36.22	36.30	364306
2013-12-10	36.26	36.26	36.06	36.09	304957
2013-12-11	36.13	36.13	35.75	35.80	294668
2013-12-12	35.80	35.81	35.48	35.54	324060
2013-12-13	35.62	35.62	35.44	35.52	357282
2013-12-16	35.72	35.82	35.65	35.70	341841
2013-12-17	35.76	35.76	35.55	35.61	292911
2013-12-18	35.70	36.24	35.42	36.20	376505
2013-12-19	36.18	36.19	36.00	36.16	207088
2013-12-20	36.23	36.45	36.20	36.37	317283
2013-12-23	36.30	36.32	36.10	36.16	435095
2013-12-24	36.18	36.31	36.18	36.28	95090
2013-12-26	36.37	36.55	36.34	36.54	295089
2013-12-27	36.55	36.66	36.51	36.55	378147
2013-12-30	36.63	36.63	36.50	36.56	358230
2013-12-31	36.63	36.69	36.55	36.66	362975
2014-01-02	36.54	36.57	36.22	36.30	540534
2014-01-03	36.39	36.46	36.28	36.35	420855
2014-01-06	36.47	36.47	36.16	36.22	361443
2014-01-07	36.34	36.51	36.34	36.42	328620
2014-01-08	36.39	36.40	36.19	36.29	423468
2014-01-09	36.38	36.40	36.18	36.35	334035
2014-01-10	36.46	36.50	36.31	36.46	298759
2014-01-13	36.40	36.46	36.00	36.02	506875
2014-01-14	36.16	36.35	36.09	36.33	297742
2014-01-15	36.42	36.52	36.35	36.41	368602
2014-01-16	36.37	36.42	36.28	36.42	281312
2014-01-17	36.36	36.37	36.19	36.24	298677
2014-01-21	36.46	36.46	36.11	36.27	727965
2014-01-22	36.41	36.41	36.23	36.33	223599
2014-01-23	36.17	36.17	35.83	35.96	483255
2014-01-24	35.83	35.92	35.34	35.34	617509
2014-01-27	35.38	35.46	35.13	35.24	684750
2014-01-28	35.33	35.48	35.29	35.45	369450
2014-01-29	35.24	35.28	34.98	35.08	417192
2014-01-30	35.23	35.33	35.06	35.22	406182
2014-01-31	34.90	35.22	34.71	35.03	411552
2014-02-03	35.02	35.02	34.15	34.21	1004606
2014-02-04	34.28	34.33	34.13	34.27	301365
2014-02-05	34.19	34.33	33.98	34.26	399358
2014-02-06	34.36	34.64	34.36	34.61	301431
2014-02-07	34.78	35.07	34.68	35.03	241363
2014-02-10	35.11	35.12	34.96	35.11	440846
2014-02-11	35.17	35.58	35.15	35.50	422502
2014-02-12	35.62	35.68	35.44	35.52	303451
2014-02-13	35.34	35.71	35.34	35.65	334296
2014-02-14	35.61	35.96	35.56	35.91	292524
2014-02-18	35.92	35.96	35.70	35.81	340250
2014-02-19	35.76	35.97	35.59	35.63	321412
2014-02-20	35.65	35.95	35.60	35.90	204539
2014-02-21	35.97	36.02	35.81	35.81	269896
2014-02-24	35.93	36.23	35.90	36.00	448666
2014-02-25	36.06	36.20	35.96	36.04	315832
2014-02-26	36.14	36.22	35.99	36.04	269971
2014-02-27	36.06	36.22	35.96	36.22	279013
2014-02-28	36.22	36.54	36.16	36.39	271588
2014-03-03	36.04	36.21	35.95	36.13	562733
2014-03-04	36.48	36.69	36.48	36.63	329746
2014-03-05	36.63	36.63	36.47	36.52	203616
2014-03-06	36.60	36.63	36.52	36.53	244966
2014-03-07	36.70	36.70	36.50	36.63	260755
2014-03-10	36.60	36.63	36.42	36.61	257109
2014-03-11	36.66	36.71	36.44	36.50	203129
2014-03-12	36.39	36.56	36.35	36.56	252991
2014-03-13	36.67	36.70	36.13	36.17	373162
2014-03-14	36.11	36.34	36.10	36.14	215447
2014-03-17	36.30	36.51	36.29	36.46	184717
2014-03-18	36.55	36.70	36.49	36.64	282741
2014-03-19	36.68	36.71	36.21	36.41	202485
2014-03-20	36.35	36.60	36.25	36.58	255086
2014-03-21	36.73	36.85	36.52	36.53	560231
2014-03-24	36.34	36.40	36.12	36.25	276564
2014-03-25	36.41	36.52	36.32	36.49	197536
2014-03-26	36.59	36.65	36.35	36.37	233166
2014-03-27	36.31	36.51	36.28	36.39	292009
2014-03-28	36.51	36.71	36.49	36.60	198208
2014-03-31	36.84	36.92	36.77	36.85	372270
2014-04-01	36.90	36.98	36.82	36.95	552524
2014-04-02	37.00	37.11	36.90	37.07	270689
2014-04-03	37.10	37.16	37.01	37.11	273297
2014-04-04	37.29	37.29	36.77	36.82	320653
2014-04-07	36.75	36.86	36.60	36.61	330056
2014-04-08	36.63	36.79	36.53	36.74	281401
2014-04-09	36.86	37.00	36.73	37.00	252436
2014-04-10	37.01	37.07	36.45	36.48	319809
2014-04-11	36.36	36.50	36.23	36.25	418583
2014-04-14	36.48	36.51	36.23	36.48	381675
2014-04-15	36.59	36.77	36.40	36.75	270749
2014-04-16	37.00	37.09	36.87	37.07	362218
2014-04-17	37.06	37.31	37.05	37.27	359895
2014-04-21	37.30	37.37	37.22	37.36	420861
2014-04-22	37.43	37.49	37.35	37.36	267198
2014-04-23	37.33	37.34	37.25	37.27	212256
2014-04-24	37.35	37.35	37.10	37.20	275091
2014-04-25	37.16	37.19	36.96	37.06	258930
2014-04-28	37.25	37.48	37.13	37.43	295463
2014-04-29	37.55	37.56	37.40	37.44	273228
2014-04-30	37.45	37.55	37.37	37.52	246424
2014-05-01	37.53	37.53	37.34	37.41	239113
2014-05-02	37.46	37.55	37.34	37.40	284214
2014-05-05	37.31	37.41	37.15	37.39	913911
2014-05-06	37.33	37.33	37.14	37.16	407554
2014-05-07	37.31	37.47	37.18	37.46	419626
2014-05-08	37.44	37.63	37.37	37.48	271512
2014-05-09	37.45	37.56	37.40	37.56	132670
2014-05-12	37.73	37.75	37.65	37.74	339216
2014-05-13	37.79	37.85	37.76	37.80	249383
2014-05-14	37.81	37.81	37.63	37.68	359955
2014-05-15	37.62	37.62	37.24	37.32	326698
2014-05-16	37.40	37.46	37.29	37.45	246528
2014-05-19	37.38	37.49	37.31	37.44	235465
2014-05-20	37.46	37.46	37.17	37.24	244029
2014-05-21	37.31	37.52	37.31	37.52	177539
2014-05-22	37.57	37.58	37.48	37.54	320424
2014-05-23	37.59	37.63	37.54	37.62	234133
2014-05-27	37.75	37.75	37.64	37.71	273707
2014-05-28	37.77	37.79	37.67	37.70	309156
2014-05-29	37.80	37.86	37.70	37.86	251092
2014-05-30	37.89	38.03	37.80	38.02	260255
2014-06-02	38.06	38.06	37.93	38.01	537687
2014-06-03	37.99	37.99	37.88	37.94	181608
2014-06-04	37.92	37.95	37.84	37.92	364855
2014-06-05	38.01	38.18	37.89	38.16	284836
2014-06-06	38.26	38.30	38.21	38.27	256682
2014-06-09	38.29	38.39	38.27	38.33	228223
2014-06-10	38.31	38.35	38.23	38.35	209840
2014-06-11	38.25	38.27	38.14	38.19	221379
2014-06-12	38.22	38.22	37.88	37.97	323963
2014-06-13	38.02	38.22	38.02	38.17	180960
2014-06-16	38.17	38.38	38.12	38.35	262063
2014-06-17	38.34	38.40	38.25	38.37	713281
2014-06-18	38.39	38.63	38.31	38.62	151890
2014-06-19	38.67	38.73	38.60	38.73	177284
2014-06-20	38.85	38.88	38.78	38.84	568491
2014-06-23	38.60	38.62	38.43	38.53	254123
2014-06-24	38.50	38.56	38.27	38.30	307621
2014-06-25	38.20	38.40	38.17	38.40	156968
2014-06-26	38.41	38.41	38.09	38.32	169301
2014-06-27	38.23	38.38	38.16	38.38	124613
2014-06-30	38.39	38.39	38.23	38.27	311351
2014-07-01	38.33	38.54	38.28	38.45	380214
2014-07-02	38.49	38.51	38.43	38.51	175669
2014-07-03	38.65	38.70	38.58	38.70	131152
2014-07-07	38.65	38.67	38.56	38.64	204981
2014-07-08	38.61	38.61	38.48	38.50	272542
2014-07-09	38.56	38.65	38.50	38.61	190311
2014-07-10	38.33	38.60	38.21	38.55	177525
2014-07-11	38.57	38.57	38.43	38.56	157722
2014-07-14	38.71	38.76	38.68	38.73	242942
2014-07-15	38.75	38.76	38.55	38.68	159734
2014-07-16	38.80	39.00	38.80	39.00	191298
2014-07-17	38.90	38.99	38.58	38.60	255661
2014-07-18	38.70	38.90	38.66	38.87	281943
2014-07-21	38.77	38.85	38.67	38.82	156811
2014-07-22	38.89	38.93	38.84	38.89	117309
2014-07-23	38.95	38.95	38.83	38.89	127514
2014-07-24	38.91	38.92	38.83	38.87	286769
2014-07-25	38.81	38.84	38.65	38.72	182252
2014-07-28	38.73	38.73	38.48	38.66	149371
2014-07-29	38.75	38.80	38.48	38.49	175751
2014-07-30	38.59	38.60	38.20	38.33	267060
2014-07-31	38.10	38.11	37.61	37.61	647657
2014-08-01	37.49	37.71	37.41	37.52	439054
2014-08-04	37.60	37.75	37.38	37.71	186985
2014-08-05	37.60	37.64	37.25	37.36	316425
2014-08-06	37.25	37.52	37.25	37.43	405209
2014-08-07	37.54	37.60	37.18	37.26	405215
2014-08-08	37.29	37.67	37.27	37.66	174660
2014-08-11	37.82	37.88	37.72	37.74	301985
2014-08-12	37.73	37.75	37.59	37.72	129584
2014-08-13	37.82	37.97	37.76	37.95	143873
2014-08-14	38.00	38.07	37.92	38.06	149212
2014-08-15	38.25	38.25	37.82	38.08	190033
2014-08-18	38.24	38.34	38.22	38.34	158762
2014-08-19	38.47	38.53	38.35	38.51	661322
2014-08-20	38.47	38.66	38.47	38.64	225619
2014-08-21	38.69	38.80	38.67	38.76	197822
2014-08-22	38.74	38.77	38.59	38.64	149980
2014-08-25	38.75	38.84	38.72	38.77	313373
2014-08-26	38.76	38.88	38.76	38.79	185854
2014-08-27	38.86	38.86	38.75	38.82	291296
2014-08-28	38.73	38.82	38.67	38.81	137210
2014-08-29	38.85	38.90	38.72	38.90	161468
2014-09-02	38.96	38.96	38.66	38.78	383819
2014-09-03	38.91	38.97	38.80	38.84	147572
2014-09-04	38.92	39.00	38.77	38.87	152580
2014-09-05	38.85	39.05	38.76	39.05	152376
2014-09-08	39.02	39.05	38.85	38.93	138882
2014-09-09	38.90	38.90	38.68	38.75	292463
2014-09-10	38.78	38.84	38.60	38.83	134094
2014-09-11	38.72	38.86	38.63	38.86	129008
2014-09-12	38.86	38.86	38.52	38.62	253694
2014-09-15	38.65	38.79	38.56	38.75	196275
2014-09-16	38.73	39.11	38.70	39.03	201495
2014-09-17	39.09	39.25	38.96	39.08	312046
2014-09-18	39.21	39.28	39.16	39.28	237328
2014-09-19	39.40	39.49	39.32	39.41	468594
2014-09-22	39.09	39.11	38.88	38.94	308412
2014-09-23	38.85	38.87	38.66	38.67	439549
2014-09-24	38.68	39.00	38.64	38.98	204173
2014-09-25	38.92	38.92	38.45	38.48	420984
2014-09-26	38.54	38.79	38.44	38.71	238255
2014-09-29	38.49	38.73	38.39	38.69	383767
2014-09-30	38.70	38.78	38.50	38.56	1466759
2014-10-01	38.47	38.48	37.99	38.07	999079
2014-10-02	38.00	38.10	37.74	38.00	582659
2014-10-03	38.23	38.42	38.11	38.35	294256
2014-10-06	38.50	38.56	38.21	38.38	516943
2014-10-07	38.25	38.28	37.87	37.87	285239
2014-10-08	37.89	38.49	37.70	38.46	305643
2014-10-09	38.40	38.45	37.73	37.77	345846
2014-10-10	37.70	37.91	37.43	37.44	941184
2014-10-13	37.46	37.60	36.91	36.92	688676
2014-10-14	37.05	37.29	36.82	36.95	708649
2014-10-15	36.31	36.82	35.93	36.73	1794366
2014-10-16	36.20	36.81	36.17	36.61	542521
2014-10-17	37.00	37.17	36.83	37.06	463168
2014-10-20	37.07	37.38	36.95	37.38	390775
2014-10-21	37.53	37.93	37.43	37.90	684674
2014-10-22	37.99	38.08	37.68	37.70	459355
2014-10-23	38.00	38.15	37.91	37.96	431739
2014-10-24	38.07	38.32	37.95	38.31	433773
2014-10-27	38.18	38.37	38.11	38.33	391680
2014-10-28	38.48	38.66	38.39	38.66	415393
2014-10-29	38.70	38.84	38.48	38.72	266202
2014-10-30	38.61	38.94	38.50	38.84	304618
2014-10-31	39.25	39.36	39.10	39.32	324630
2014-11-03	39.36	39.36	39.18	39.28	710868
2014-11-04	39.20	39.40	39.13	39.34	858606
2014-11-05	39.63	39.63	39.30	39.51	444771
2014-11-06	39.59	39.69	39.41	39.68	427344
2014-11-07	39.70	39.74	39.56	39.73	286988
2014-11-10	39.79	39.89	39.65	39.83	271868
2014-11-11	39.89	39.90	39.77	39.84	226398
2014-11-12	39.73	39.93	39.73	39.88	421754
2014-11-13	39.94	40.12	39.94	40.13	101213
2014-11-14	40.00	40.04	39.91	39.97	323888
2014-11-17	39.94	40.05	39.86	40.01	255414
2014-11-18	40.07	40.23	40.00	40.15	210829
2014-11-19	40.14	40.20	40.03	40.19	188782
2014-11-20	40.03	40.29	40.03	40.29	225577
2014-11-21	40.71	40.71	40.31	40.46	613241
2014-11-24	40.59	40.59	40.31	40.36	375142
2014-11-25	40.45	40.45	40.25	40.33	309496
2014-11-26	40.37	40.50	40.31	40.48	222048
2014-11-28	40.48	40.64	40.43	40.49	146480
2014-12-01	40.35	40.45	40.26	40.37	1261163
2014-12-02	40.39	40.60	40.37	40.57	279468
2014-12-03	40.61	40.65	40.53	40.62	286628
2014-12-04	40.60	40.62	40.33	40.55	277959
2014-12-05	40.62	40.63	40.48	40.58	582118
2014-12-08	40.52	40.52	40.16	40.28	310088
2014-12-09	39.93	40.06	39.72	40.05	367445
2014-12-10	39.95	39.95	39.41	39.47	422673
2014-12-11	39.63	40.01	39.55	39.63	216979
2014-12-12	39.40	39.53	38.98	38.99	485933
2014-12-15	39.21	39.28	38.65	38.82	460993
2014-12-16	38.69	39.48	38.64	38.67	3576246
2014-12-17	38.81	39.42	38.71	39.35	693278
2014-12-18	39.91	40.24	39.69	40.24	631848
2014-12-19	40.40	40.45	40.15	40.35	481622
2014-12-22	40.13	40.35	40.01	40.32	391802
2014-12-23	40.47	40.55	40.43	40.49	285179
2014-12-24	40.57	40.57	40.44	40.44	186981
2014-12-26	40.52	40.60	40.48	40.50	306238
2014-12-29	40.46	40.49	40.37	40.42	332744
2014-12-30	40.34	40.39	40.20	40.24	429566
2014-12-31	40.28	40.30	39.82	39.85	303981
2015-01-02	39.93	40.06	39.63	39.81	472866
2015-01-05	39.66	39.70	39.21	39.25	4022461
2015-01-06	39.31	39.52	38.84	39.01	537127
2015-01-07	39.36	39.51	39.20	39.47	1156907
2015-01-08	39.82	40.22	39.75	40.20	1038169
2015-01-09	40.25	40.27	39.76	39.89	1240789
2015-01-12	39.88	39.96	39.54	39.67	1959887
2015-01-13	39.98	40.21	39.32	39.58	1102029
2015-01-14	39.17	39.44	39.01	39.39	924357
2015-01-15	39.55	39.61	39.21	39.24	442191
2015-01-16	39.22	39.81	39.19	39.77	469360
2015-01-20	39.93	39.93	39.46	39.81	469344
2015-01-21	39.73	40.03	39.60	39.98	512826
2015-01-22	40.17	40.45	39.78	40.45	2253650
2015-01-23	40.38	40.38	39.93	39.94	3194771
2015-01-26	39.88	40.01	39.66	39.98	998793
2015-01-27	39.49	39.61	39.18	39.37	769190
2015-01-28	39.64	39.64	38.80	38.86	444326
2015-01-29	38.96	39.30	38.62	39.24	367014
2015-01-30	38.96	39.07	38.55	38.61	435912
2015-02-02	38.71	39.17	38.38	39.15	492002
2015-02-03	39.35	39.76	39.34	39.76	10370771
2015-02-04	39.64	39.90	39.58	39.66	426626
2015-02-05	39.90	40.07	39.84	40.05	303344
2015-02-06	40.15	40.23	39.90	40.00	487860
2015-02-09	39.92	40.02	39.72	39.81	332615
2015-02-10	40.11	40.27	39.88	40.22	313005
2015-02-11	40.21	40.30	40.02	40.22	218507
2015-02-12	40.43	40.56	40.33	40.54	363093
2015-02-13	40.61	40.69	40.52	40.69	351552
2015-02-17	40.61	40.71	40.46	40.67	330694
2015-02-18	40.59	40.63	40.47	40.58	376760
2015-02-19	40.46	40.60	40.38	40.51	331034
2015-02-20	40.42	40.66	40.23	40.65	374096
2015-02-23	40.64	40.64	40.46	40.57	237212
2015-02-24	40.61	40.79	40.53	40.77	300500
2015-02-25	40.77	40.79	40.66	40.77	211235
2015-02-26	40.72	40.76	40.59	40.70	172905
2015-02-27	40.72	40.73	40.61	40.63	245662
2015-03-02	40.60	40.83	40.58	40.82	630280
2015-03-03	40.66	40.74	40.48	40.61	441777
2015-03-04	40.54	40.54	40.26	40.39	379119
2015-03-05	40.46	40.46	40.28	40.38	233555
2015-03-06	40.17	40.17	39.65	39.74	607005
2015-03-09	39.81	39.98	39.76	39.90	388817
2015-03-10	39.55	39.68	39.28	39.30	675641
2015-03-11	39.43	39.43	39.16	39.18	381557
2015-03-12	39.22	39.52	39.22	39.52	266022
2015-03-13	39.47	39.47	39.03	39.33	334952
2015-03-16	39.46	39.79	39.46	39.78	2608797
2015-03-17	39.64	39.67	39.43	39.58	4992469
2015-03-18	39.46	40.17	39.23	40.02	1461505
2015-03-19	39.93	39.93	39.71	39.77	1991403
2015-03-20	39.95	40.26	39.85	40.17	450814
2015-03-23	39.95	40.13	39.90	39.95	414009
2015-03-24	39.96	40.00	39.68	39.69	311953
2015-03-25	39.73	39.78	39.14	39.16	545077
2015-03-26	39.04	39.25	38.87	39.09	576699
2015-03-27	39.03	39.27	38.99	39.23	384072
2015-03-30	39.50	39.77	39.42	39.70	474799
2015-03-31	39.54	39.68	39.39	39.41	398661
2015-04-01	39.39	39.43	39.03	39.19	323940
2015-04-02	39.23	39.43	39.16	39.26	7122319
2015-04-06	39.16	39.73	39.11	39.57	587021
2015-04-07	39.62	39.78	39.55	39.56	430911
2015-04-08	39.66	39.72	39.40	39.56	318106
2015-04-09	39.55	39.78	39.44	39.71	567224
2015-04-10	39.78	39.97	39.73	39.88	256161
2015-04-13	39.89	39.95	39.67	39.68	298112
2015-04-14	39.68	39.87	39.58	39.80	737162
2015-04-15	39.99	40.12	39.95	40.02	522826
2015-04-16	39.89	40.09	39.86	39.95	580973
2015-04-17	39.78	39.78	39.35	39.52	476004
2015-04-20	39.74	40.04	39.72	39.94	310298
2015-04-21	40.02	40.12	39.78	39.86	465549
2015-04-22	39.98	40.05	39.74	40.03	476510
2015-04-23	39.87	40.14	39.85	40.03	286400
2015-04-24	40.11	40.18	39.95	40.14	336155
2015-04-27	40.19	40.24	40.00	40.03	447685
2015-04-28	39.99	40.22	39.88	40.22	324869
2015-04-29	40.02	40.12	39.85	40.03	304585
2015-04-30	39.98	39.99	39.57	39.71	282981
2015-05-01	39.92	40.08	39.84	40.06	355123
2015-05-04	40.14	40.26	40.09	40.10	518949
2015-05-05	40.04	40.13	39.69	39.74	364721
2015-05-06	39.85	39.93	39.38	39.58	399397
2015-05-07	39.57	39.81	39.50	39.70	264146
2015-05-08	40.05	40.27	40.04	40.21	394178
2015-05-11	40.22	40.23	40.01	40.03	336894
2015-05-12	39.89	40.02	39.66	39.91	370530
2015-05-13	39.97	40.18	39.90	39.95	250741
2015-05-14	40.13	40.39	40.12	40.38	279385
2015-05-15	40.40	40.45	40.32	40.45	212712
2015-05-18	40.42	40.46	40.32	40.43	252021
2015-05-19	40.46	40.46	40.26	40.33	267994
2015-05-20	40.36	40.49	40.31	40.33	195504
2015-05-21	40.32	40.44	40.27	40.39	232697
2015-05-22	40.31	40.31	40.18	40.19	230642
2015-05-26	40.11	40.11	39.72	39.84	446402
2015-05-27	39.95	40.16	39.84	40.11	287929
2015-05-28	40.04	40.13	39.97	40.08	259835
2015-05-29	40.09	40.09	39.83	39.91	640679
2015-06-01	40.02	40.04	39.76	39.88	444827
2015-06-02	39.75	39.95	39.64	39.83	378075
2015-06-03	39.88	40.04	39.78	39.82	239312
2015-06-04	39.70	39.80	39.39	39.44	529812
2015-06-05	39.37	39.41	39.17	39.21	444467
2015-06-08	39.15	39.18	39.01	39.04	480501
2015-06-09	39.04	39.18	38.97	39.06	270149
2015-06-10	39.23	39.61	39.23	39.48	287760
2015-06-11	39.56	39.70	39.55	39.60	319460
2015-06-12	39.48	39.48	39.21	39.28	230511
2015-06-15	39.09	39.13	38.88	39.03	479652
2015-06-16	38.99	39.28	38.97	39.25	305293
2015-06-17	39.32	39.48	39.15	39.38	293299
2015-06-18	39.51	39.91	39.51	39.77	449878
2015-06-19	39.74	39.77	39.57	39.57	309616
2015-06-22	39.52	39.67	39.47	39.53	337060
2015-06-23	39.59	39.61	39.38	39.46	323693
2015-06-24	39.41	39.44	39.17	39.17	263133
2015-06-25	39.31	39.33	39.05	39.05	243696
2015-06-26	39.05	39.18	38.94	39.04	322839
2015-06-29	38.64	38.86	38.30	38.32	944499
2015-06-30	38.59	38.59	38.20	38.29	716160
2015-07-01	38.59	38.59	38.37	38.55	473461
2015-07-02	38.59	38.68	38.45	38.54	191531
2015-07-06	38.26	38.56	38.20	38.40	490926
2015-07-07	38.41	38.80	38.07	38.78	284716
2015-07-08	38.54	38.55	38.22	38.28	414317
2015-07-09	38.70	38.80	38.28	38.28	395397
2015-07-10	38.65	38.77	38.54	38.67	379338
2015-07-13	38.92	39.11	38.70	39.09	277554
2015-07-14	39.07	39.22	39.03	39.19	248422
2015-07-15	39.16	39.20	39.00	39.07	284835
2015-07-16	39.25	39.32	39.22	39.32	340194
2015-07-17	39.20	39.20	39.06	39.14	359612
2015-07-20	39.18	39.20	39.05	39.12	390845
2015-07-21	39.01	39.03	38.75	38.83	432792
2015-07-22	38.72	38.82	38.57	38.65	316505
2015-07-23	38.68	38.70	38.42	38.48	337050
2015-07-24	38.46	38.49	38.03	38.06	660704
2015-07-27	37.96	37.99	37.75	37.90	585431
2015-07-28	38.09	38.49	37.96	38.45	1331409
2015-07-29	38.46	38.79	38.44	38.73	327952
2015-07-30	38.58	38.74	38.47	38.70	520057
2015-07-31	38.75	38.75	38.53	38.56	380029
2015-08-03	38.55	38.55	38.25	38.43	563368
2015-08-04	38.49	38.56	38.31	38.42	517724
2015-08-05	38.65	38.79	38.56	38.60	283876
2015-08-06	38.63	38.63	38.30	38.37	358261
2015-08-07	38.30	38.31	38.08	38.20	359632
2015-08-10	38.42	38.71	38.42	38.69	350573
2015-08-11	38.36	38.49	38.26	38.43	398458
2015-08-12	38.19	38.61	38.00	38.55	349683
2015-08-13	38.55	38.61	38.39	38.43	192499
2015-08-14	38.45	38.57	38.35	38.57	229786
2015-08-17	38.47	38.69	38.27	38.69	194591
2015-08-18	38.59	38.68	38.51	38.56	205118
2015-08-19	38.44	38.49	38.02	38.20	524030
2015-08-20	37.99	38.05	37.65	37.66	523671
2015-08-21	37.29	37.48	36.59	36.59	1807288
2015-08-24	34.59	36.22	31.75	35.27	3011003
2015-08-25	36.50	36.50	34.63	34.63	1287664
2015-08-26	35.32	35.94	34.85	35.89	760650
2015-08-27	36.35	36.72	35.94	36.67	932203
2015-08-28	36.52	36.79	36.51	36.71	599939
2015-08-31	36.53	36.70	36.29	36.51	342113
2015-09-01	35.81	35.92	35.35	35.51	715908
2015-09-02	36.00	36.13	35.71	36.13	649097
2015-09-03	36.33	36.64	36.17	36.27	332339
2015-09-04	35.86	35.90	35.52	35.69	470811
2015-09-08	36.24	36.57	36.17	36.56	509659
2015-09-09	36.87	36.89	35.92	35.99	415959
2015-09-10	35.96	36.34	35.84	36.10	421833
2015-09-11	36.00	36.25	35.89	36.25	365971
2015-09-14	36.22	36.22	35.99	36.07	396733
2015-09-15	36.18	36.66	36.18	36.57	289486
2015-09-16	36.65	36.93	36.61	36.90	272286
2015-09-17	36.85	37.41	36.81	36.89	441103
2015-09-18	36.41	36.69	36.20	36.30	409258
2015-09-21	36.21	36.39	36.00	36.21	615273
2015-09-22	35.77	35.90	35.63	35.84	456369
2015-09-23	35.90	35.93	35.63	35.75	227458
2015-09-24	35.48	35.84	35.30	35.74	676277
2015-09-25	36.05	36.16	35.68	35.84	271567
2015-09-28	35.66	35.68	35.21	35.27	863188
2015-09-29	35.33	35.55	35.21	35.40	601039
2015-09-30	35.77	36.00	35.64	35.95	388017
2015-10-01	36.04	36.10	35.55	35.90	817527
2015-10-02	35.55	36.49	35.48	36.49	560074
2015-10-05	36.70	37.21	36.70	37.19	484880
2015-10-06	37.24	37.39	37.18	37.28	489495
2015-10-07	37.49	37.65	37.27	37.62	416872
2015-10-08	37.53	38.07	37.51	38.03	419174
2015-10-09	38.05	38.13	37.92	38.03	269599
2015-10-12	37.98	37.99	37.87	37.95	220253
2015-10-13	37.81	37.96	37.70	37.75	219083
2015-10-14	37.69	37.83	37.55	37.62	254154
2015-10-15	37.71	37.99	37.59	37.99	276064
2015-10-16	38.07	38.20	37.99	38.20	202916
2015-10-19	38.09	38.14	37.98	38.14	325112
2015-10-20	38.03	38.13	37.95	38.07	180822
2015-10-21	38.11	38.29	37.93	37.97	228623
2015-10-22	38.22	38.95	38.22	38.90	452136
2015-10-23	39.24	39.34	39.07	39.27	444237
2015-10-26	39.21	39.26	39.14	39.17	483223
2015-10-27	39.02	39.12	38.93	39.02	280274
2015-10-28	39.09	39.37	38.88	39.37	334999
2015-10-29	39.27	39.31	39.12	39.26	220051
2015-10-30	39.31	39.38	39.10	39.10	320600
2015-11-02	39.16	39.56	39.14	39.52	475302
2015-11-03	39.47	39.77	39.43	39.65	385954
2015-11-04	39.72	39.75	39.45	39.52	269237
2015-11-05	39.47	39.50	39.17	39.34	361531
2015-11-06	39.19	39.24	38.88	39.24	305027
2015-11-09	39.11	39.11	38.67	38.82	510460
2015-11-10	38.71	38.89	38.68	38.86	174776
2015-11-11	38.95	39.02	38.83	38.84	216819
2015-11-12	38.60	38.64	38.29	38.30	319419
2015-11-13	38.24	38.29	37.92	37.96	505150
2015-11-16	37.97	38.59	37.97	38.58	346757
2015-11-17	38.73	38.89	38.51	38.60	389012
2015-11-18	38.66	39.03	38.60	38.98	322426
2015-11-19	38.98	39.17	38.98	39.07	466464
2015-11-20	39.27	39.37	39.03	39.09	256970
2015-11-23	39.10	39.25	39.05	39.15	281220
2015-11-24	38.96	39.41	38.88	39.32	285336
2015-11-25	39.27	39.38	39.25	39.27	288036
2015-11-27	39.27	39.35	39.21	39.30	68301
2015-11-30	39.38	39.38	39.18	39.21	345695
2015-12-01	39.31	39.57	39.29	39.54	350129
2015-12-02	39.56	39.60	39.14	39.19	1902905
2015-12-03	39.26	39.27	38.58	38.72	1257223
2015-12-04	38.77	39.47	38.77	39.42	1159779
2015-12-07	39.29	39.31	39.02	39.23	1058530
2015-12-08	38.87	39.07	38.71	38.87	1735721
2015-12-09	38.84	39.35	38.55	38.75	2800286
2015-12-10	38.79	39.15	38.74	38.88	908364
2015-12-11	38.41	38.57	38.20	38.25	972558
2015-12-14	38.28	38.54	38.01	38.54	692696
2015-12-15	38.78	39.06	38.78	38.90	670244
2015-12-16	39.06	39.40	38.81	39.34	632940
2015-12-17	39.40	39.42	38.79	38.79	1048126
2015-12-18	38.65	38.68	38.12	38.13	843846
2015-12-21	38.07	38.15	37.86	38.15	648716
2015-12-22	38.35	38.63	38.16	38.55	1328929
2015-12-23	38.79	39.06	38.78	39.04	615818
2015-12-24	39.01	39.06	38.92	38.94	207696
2015-12-28	38.77	38.84	38.65	38.83	928887
2015-12-29	39.02	39.30	39.02	39.22	1014391
2015-12-30	39.13	39.20	38.96	39.00	760188
2015-12-31	38.84	38.90	38.56	38.56	664494
2016-01-04	38.06	38.12	37.69	38.12	1224657
2016-01-05	38.20	38.39	38.04	38.34	2739972
2016-01-06	37.84	38.04	37.65	37.88	3028938
2016-01-07	37.26	37.65	36.99	37.09	1368534
2016-01-08	37.32	37.32	36.60	36.69	976159
2016-01-11	36.89	36.95	36.39	36.76	1030011
2016-01-12	37.07	37.12	36.56	36.98	608173
2016-01-13	37.14	37.18	36.21	36.27	876286
2016-01-14	36.38	37.09	36.22	36.88	1112942
2016-01-15	35.90	36.21	35.74	36.11	1828285
2016-01-19	36.47	36.48	35.86	36.15	927385
2016-01-20	35.56	35.86	34.88	35.60	2146057
2016-01-21	35.69	36.21	35.40	35.91	1367030
2016-01-22	36.53	36.63	36.31	36.58	838567
2016-01-25	36.47	36.63	36.14	36.18	669938
2016-01-26	36.33	36.82	36.33	36.79	517332
2016-01-27	36.65	37.16	36.38	36.58	717193
2016-01-28	36.84	36.93	36.46	36.84	618895
2016-01-29	37.06	37.68	37.02	37.68	868160
2016-02-01	37.38	37.81	37.31	37.66	867138
2016-02-02	37.29	37.29	36.95	37.06	3298252
2016-02-03	37.30	37.47	36.68	37.38	859026
2016-02-04	37.30	37.54	37.13	37.39	716440
2016-02-05	37.31	37.33	36.81	36.99	827342
2016-02-08	36.63	37.02	36.37	36.92	1033275
2016-02-09	36.59	37.12	36.57	36.86	885355
2016-02-10	37.04	37.20	36.63	36.66	1361859
2016-02-11	36.11	36.47	35.95	36.28	1441491
2016-02-12	36.54	36.87	36.44	36.86	844457
2016-02-16	37.22	37.32	36.94	37.31	593177
2016-02-17	37.52	37.94	37.51	37.85	1016698
2016-02-18	37.91	37.98	37.77	37.86	525666
2016-02-19	37.71	37.80	37.57	37.80	427177
2016-02-22	38.14	38.33	38.09	38.22	690492
2016-02-23	38.17	38.20	37.84	37.91	855299
2016-02-24	37.60	38.13	37.43	38.08	408853
2016-02-25	38.17	38.53	38.03	38.51	412569
2016-02-26	38.74	38.75	38.22	38.26	653439
2016-02-29	38.28	38.50	37.96	37.96	558991
2016-03-01	38.23	38.64	38.14	38.64	611807
2016-03-02	38.53	38.83	38.45	38.83	744079
2016-03-03	38.83	38.83	38.83	38.92	864151
2016-03-04	38.89	39.18	38.79	39.07	635486
2016-03-07	38.93	39.27	38.92	39.20	626215
2016-03-08	39.04	39.24	38.93	38.96	2265385
2016-03-09	39.20	39.34	39.11	39.23	516901
2016-03-10	39.34	39.44	38.85	39.23	651685
2016-03-11	39.23	39.23	39.23	39.65	428111
2016-03-14	39.52	39.69	39.45	39.58	476799
2016-03-15	39.58	39.58	39.58	39.59	450409
2016-03-16	39.52	39.86	39.41	39.81	504487
2016-03-17	39.83	40.25	39.78	40.16	586707
2016-03-18	40.26	40.28	40.14	40.23	732179
2016-03-21	39.86	40.06	39.80	39.99	539987
2016-03-22	39.87	40.02	39.77	39.91	513063
2016-03-23	39.83	39.88	39.64	39.69	397829
2016-03-24	39.46	39.72	39.45	39.72	526255
2016-03-28	39.81	39.84	39.64	39.73	1096677
2016-03-29	39.68	40.08	39.60	40.08	1075565
2016-03-30	40.24	40.34	40.11	40.17	405238
2016-03-31	40.15	40.26	40.06	40.09	432178
2016-04-01	39.84	40.28	39.75	40.25	479730
2016-04-04	40.24	40.27	40.06	40.15	1043630
2016-04-05	40.15	40.15	40.15	39.96	837466
2016-04-06	39.98	40.28	39.83	40.28	695287
2016-04-07	40.00	40.07	39.76	39.91	591364
2016-04-08	40.12	40.21	39.94	40.06	398014
2016-04-11	40.21	40.34	39.90	39.91	602049
2016-04-12	39.98	40.29	39.89	40.24	683815
2016-04-13	40.39	40.42	40.23	40.41	531541
2016-04-14	40.41	40.44	40.31	40.34	473076
2016-04-15	40.34	40.40	40.29	40.35	812043
2016-04-18	40.26	40.64	40.24	40.62	616491
2016-04-19	40.68	40.73	40.56	40.68	792640
2016-04-20	40.61	40.76	40.50	40.55	639528
2016-04-21	40.50	40.54	40.22	40.29	608412
2016-04-22	40.24	40.30	40.13	40.28	542844
2016-04-25	40.20	40.30	40.05	40.30	597968
2016-04-26	40.41	40.50	40.26	40.36	622663
2016-04-27	40.38	40.71	40.34	40.63	512653
2016-04-28	40.43	40.61	40.16	40.27	550001
2016-04-29	40.16	40.16	39.80	40.02	766333
2016-05-02	40.12	40.29	40.05	40.26	648508
2016-05-03	40.10	40.15	39.91	40.05	815608
2016-05-04	39.89	40.04	39.83	39.90	893902
2016-05-05	39.96	40.06	39.84	39.92	483066
2016-05-06	39.82	40.16	39.80	40.14	467066
2016-05-09	40.17	40.26	40.04	40.14	367416
2016-05-10	40.28	40.60	40.27	40.59	591750
2016-05-11	40.50	40.56	40.27	40.28	591595
2016-05-12	40.45	40.49	40.17	40.39	376916
2016-05-13	40.34	40.37	39.90	39.98	554316
2016-05-16	40.00	40.43	39.99	40.34	468017
2016-05-17	40.32	40.32	39.81	39.95	786452
2016-05-18	39.80	40.01	39.50	39.71	765057
2016-05-19	39.59	39.68	39.39	39.67	688019
2016-05-20	39.81	39.94	39.77	39.82	355907
2016-05-23	39.82	39.91	39.75	39.78	472009
2016-05-24	39.97	40.31	39.97	40.25	529572
2016-05-25	40.37	40.62	40.35	40.50	415549
2016-05-26	40.55	40.63	40.46	40.55	256161
2016-05-27	40.61	40.70	40.56	40.66	481433
2016-05-31	40.76	40.76	40.40	40.58	421437
2016-06-01	40.47	40.69	40.44	40.67	654600
2016-06-02	40.59	40.73	40.45	40.71	316154
2016-06-03	40.69	40.82	40.56	40.77	597131
2016-06-06	40.89	41.04	40.84	41.00	875420
2016-06-07	41.08	41.25	41.05	41.15	538119
2016-06-08	41.17	41.31	41.15	41.28	417355
2016-06-09	41.13	41.34	41.12	41.30	289285
2016-06-10	41.08	41.21	40.97	41.12	361545
2016-06-13	40.99	41.07	40.78	40.80	497671
2016-06-14	40.73	40.84	40.56	40.82	406141
2016-06-15	40.92	40.99	40.72	40.75	500109
2016-06-16	40.61	40.99	40.42	40.98	450611
2016-06-17	40.96	40.96	40.66	40.57	323077
2016-06-20	40.96	41.08	40.84	40.88	640785
2016-06-21	40.95	41.08	40.88	40.98	391352
2016-06-22	41.01	41.13	40.85	40.88	329656
2016-06-23	41.20	41.37	41.10	41.37	485217
2016-06-24	40.25	40.87	40.01	40.20	1663291
2016-06-27	39.95	39.98	39.47	39.67	2027519
2016-06-28	39.97	40.17	39.80	40.17	1030001
2016-06-29	40.45	40.80	40.42	40.74	1300294
2016-06-30	40.84	41.44	40.80	41.44	883724
2016-07-01	41.42	41.53	41.12	41.48	599911
2016-07-05	41.30	41.46	41.28	41.34	515601
2016-07-06	41.30	41.50	41.03	41.48	535690
2016-07-07	41.55	41.67	41.26	41.42	586670
2016-07-08	41.63	42.00	41.62	41.97	644304
2016-07-11	42.02	42.26	42.00	42.16	576339
2016-07-12	42.26	42.45	42.24	42.38	1807590
2016-07-13	42.45	42.50	42.35	42.48	514217
2016-07-14	42.72	42.75	42.57	42.65	508234
2016-07-15	42.73	42.77	42.50	42.63	454672
2016-07-18	42.68	42.70	42.58	42.67	359632
2016-07-19	42.67	42.69	42.57	42.68	424091
2016-07-20	42.84	42.90	42.74	42.83	340828
2016-07-21	42.78	42.83	42.56	42.68	484290
2016-07-22	42.72	42.93	42.70	42.93	373396
2016-07-25	42.89	42.89	42.68	42.84	394224
2016-07-26	42.82	42.94	42.63	42.87	555852
2016-07-27	42.85	42.85	42.48	42.64	452965
2016-07-28	42.57	42.60	42.33	42.55	350022
2016-07-29	42.45	42.67	42.39	42.62	523920
2016-08-01	42.63	42.64	42.40	42.49	598055
2016-08-02	42.45	42.49	42.05	42.22	457258
2016-08-03	42.21	42.24	42.07	42.24	231087
2016-08-04	42.29	42.38	42.24	42.31	920567
2016-08-05	42.46	42.57	42.44	42.55	310101
2016-08-08	42.64	42.64	42.50	42.55	369458
2016-08-09	42.59	42.69	42.50	42.57	338950
2016-08-10	42.63	42.65	42.46	42.56	413593
2016-08-11	42.71	42.82	42.66	42.79	415140
2016-08-12	42.78	42.82	42.67	42.76	414159
2016-08-15	42.86	42.96	42.83	42.88	456869
2016-08-16	42.78	42.79	42.61	42.63	316418
2016-08-17	42.60	42.72	42.45	42.70	367998
2016-08-18	42.70	42.83	42.66	42.83	358814
2016-08-19	42.73	42.73	42.57	42.68	279293
2016-08-22	42.65	42.70	42.49	42.63	421969
2016-08-23	42.78	42.85	42.71	42.73	369344
2016-08-24	42.73	42.73	42.53	42.62	357300
2016-08-25	42.58	42.67	42.53	42.60	344161
2016-08-26	42.64	42.89	42.33	42.48	471288
2016-08-29	42.51	42.75	42.48	42.72	429640
2016-08-30	42.75	42.77	42.46	42.56	386507
2016-08-31	42.54	42.54	42.31	42.48	371253
2016-09-01	42.45	42.57	42.27	42.56	283668
2016-09-02	42.75	42.83	42.62	42.74	403740
2016-09-06	42.81	42.86	42.66	42.86	385646
2016-09-07	42.85	42.85	42.69	42.79	371922
2016-09-08	42.75	42.79	42.63	42.70	446291
2016-09-09	42.45	42.45	41.64	41.64	1185973
2016-09-12	41.51	42.30	41.36	42.23	674409
2016-09-13	41.94	41.99	41.53	41.65	553451
2016-09-14	41.67	41.85	41.45	41.55	538117
2016-09-15	41.53	42.06	41.50	41.98	3147578
2016-09-16	41.91	41.95	41.72	41.61	2624373
2016-09-19	41.76	41.89	41.58	41.61	1513263
2016-09-20	41.79	41.79	41.59	41.59	318147
2016-09-21	41.68	42.05	41.58	42.01	466998
2016-09-22	42.26	42.33	42.13	42.21	545739
2016-09-23	42.18	42.18	41.97	41.99	379130
2016-09-26	41.87	41.89	41.62	41.65	697047
2016-09-27	41.65	42.00	41.57	41.97	537542
2016-09-28	42.05	42.23	41.83	42.20	420097
2016-09-29	42.17	42.24	41.81	41.97	419318
2016-09-30	42.19	42.47	42.14	42.31	663866
2016-10-03	42.25	42.25	42.06	42.16	499213
2016-10-04	42.22	42.22	41.72	41.83	6291428
2016-10-05	41.99	42.11	41.95	42.01	537813
2016-10-06	41.97	42.09	41.79	42.04	533045
2016-10-07	42.12	42.12	41.76	41.96	422766
2016-10-10	42.15	42.25	41.98	42.02	523827
2016-10-11	41.99	41.99	41.40	41.60	656557
2016-10-12	41.60	41.72	41.44	41.63	503410
2016-10-13	41.25	41.62	41.18	41.50	731009
2016-10-14	41.61	41.79	41.54	41.56	444355
2016-10-17	41.54	41.60	41.43	41.45	408023
2016-10-18	41.68	41.68	41.47	41.48	418351
2016-10-19	41.50	41.50	41.32	41.39	473908
2016-10-20	41.32	41.37	41.12	41.25	442430
2016-10-21	41.31	41.45	41.25	41.39	654007
2016-10-24	41.56	41.67	41.50	41.60	341419
2016-10-25	41.64	41.75	41.59	41.62	527374
2016-10-26	41.51	41.81	41.47	41.69	479596
2016-10-27	41.81	41.82	41.55	41.56	507748
2016-10-28	41.60	41.84	41.44	41.60	503338
2016-10-31	41.70	41.75	41.62	41.65	397904
2016-11-01	41.68	41.72	41.17	41.37	553036
2016-11-02	41.34	41.43	41.16	41.22	692017
2016-11-03	41.31	41.31	41.03	41.10	573864
2016-11-04	41.08	41.17	40.94	40.94	579892
2016-11-07	41.47	41.72	41.41	41.71	605741
2016-11-08	41.72	42.07	41.68	41.95	593355
2016-11-09	41.54	42.52	41.50	42.33	1290562
2016-11-10	42.53	42.53	42.08	42.28	910715
2016-11-11	42.17	42.30	42.06	42.25	748710
2016-11-14	42.37	42.39	42.09	42.19	562126
2016-11-15	42.33	42.53	42.29	42.53	455993
2016-11-16	42.57	42.61	42.43	42.53	435241
2016-11-17	42.55	42.62	42.49	42.57	490024
2016-11-18	42.60	42.60	42.45	42.52	413785
2016-11-21	42.62	42.81	42.62	42.81	1487833
2016-11-22	42.92	43.08	42.91	43.03	1010530
2016-11-23	43.02	43.09	42.95	43.05	972189
2016-11-25	43.12	43.25	43.12	43.24	398492
2016-11-28	43.21	43.29	43.12	43.18	561928
2016-11-29	43.16	43.25	43.04	43.17	471243
2016-11-30	43.26	43.27	43.01	43.01	551941
2016-12-01	43.08	43.08	42.64	42.72	741794
2016-12-02	42.72	42.91	42.72	42.86	393615
2016-12-05	43.04	43.14	42.95	43.04	608327
2016-12-06	43.08	43.16	42.99	43.16	790530
2016-12-07	43.18	43.78	43.10	43.77	603813
2016-12-08	43.77	43.90	43.66	43.79	629852
2016-12-09	43.85	44.06	43.82	44.03	610918
2016-12-12	44.09	44.27	44.09	44.25	614629
2016-12-13	44.43	44.63	44.35	44.53	558555
2016-12-14	44.52	44.61	43.98	44.08	762649
2016-12-15	44.05	44.37	44.02	44.21	594707
2016-12-16	44.32	44.36	44.09	44.23	548344
2016-12-19	43.77	43.98	43.77	43.94	547937
2016-12-20	44.03	44.07	43.94	44.05	505377
2016-12-21	44.03	44.10	43.95	43.95	1014852
2016-12-22	43.96	43.96	43.83	43.91	494031
2016-12-23	43.92	43.94	43.87	43.94	288870
2016-12-27	44.01	44.08	43.98	44.01	833552
2016-12-28	44.04	44.04	43.65	43.68	515369
2016-12-29	43.71	43.78	43.67	43.72	640915
2016-12-30	43.77	43.80	43.41	43.57	450318
2017-01-03	43.80	43.89	43.56	43.80	725698
2017-01-04	43.88	43.95	43.82	43.87	1419356
2017-01-05	43.82	43.86	43.69	43.83	549205
2017-01-06	43.84	43.90	43.61	43.83	504182
2017-01-09	43.77	43.77	43.59	43.60	557870
2017-01-10	43.60	43.66	43.44	43.45	620984
2017-01-11	43.45	43.58	43.36	43.57	455340
2017-01-12	43.50	43.51	43.20	43.48	643061
2017-01-13	43.51	43.54	43.43	43.51	417677
2017-01-17	43.45	43.59	43.39	43.51	655017
2017-01-18	43.54	43.59	43.45	43.53	339292
2017-01-19	43.54	43.58	43.27	43.37	437412
2017-01-20	43.51	43.72	43.47	43.60	512389
2017-01-23	43.50	43.52	43.27	43.41	568784
2017-01-24	43.36	43.72	43.36	43.67	482683
2017-01-25	43.87	44.00	43.80	43.96	941269
2017-01-26	43.91	43.91	43.74	43.80	592852
2017-01-27	43.83	43.88	43.76	43.81	403251
2017-01-30	43.69	43.75	43.42	43.57	578918
2017-01-31	43.45	43.48	43.21	43.36	754870
2017-02-01	43.37	43.38	43.05	43.16	550171
2017-02-02	43.10	43.22	43.05	43.21	659809
2017-02-03	43.35	43.46	43.28	43.41	478011
2017-02-06	43.39	43.42	43.28	43.36	548096
2017-02-07	43.46	43.55	43.39	43.45	460441
2017-02-08	43.45	43.56	43.42	43.51	294833
2017-02-09	43.54	43.79	43.52	43.69	474989
2017-02-10	43.74	43.85	43.69	43.79	642356
2017-02-13	43.91	44.07	43.87	44.01	476136
2017-02-14	43.99	44.10	43.85	44.10	489567
2017-02-15	44.08	44.37	44.05	44.35	466749
2017-02-16	44.35	44.43	44.28	44.43	498607
2017-02-17	44.32	44.49	44.28	44.49	445152
2017-02-21	44.59	44.78	44.55	44.73	579779
2017-02-22	44.66	44.77	44.49	44.69	477559
2017-02-23	44.82	44.94	44.71	44.88	396054
2017-02-24	44.79	45.00	44.75	45.00	357191
2017-02-27	45.00	45.03	44.89	45.01	439543
2017-02-28	44.87	44.92	44.76	44.84	523705
2017-03-01	45.05	45.38	45.02	45.31	638126
2017-03-02	45.29	45.29	45.13	45.16	670565
2017-03-03	45.17	45.17	44.99	45.11	557358
2017-03-06	44.97	45.07	44.76	45.04	575429
2017-03-07	44.95	45.05	44.88	44.90	416123
2017-03-08	44.90	44.96	44.80	44.85	472196
2017-03-09	44.82	44.89	44.69	44.87	492105
2017-03-10	45.08	45.13	44.90	45.05	438489
2017-03-13	45.05	45.09	44.92	45.03	366291
2017-03-14	44.94	44.94	44.80	44.89	378919
2017-03-15	44.94	45.33	44.90	45.23	482311
2017-03-16	45.25	45.30	45.09	45.19	358525
2017-03-17	45.21	45.36	45.20	45.22	552422
2017-03-20	44.89	44.93	44.73	44.84	377352
2017-03-21	44.97	45.00	44.46	44.50	693404
2017-03-22	44.51	44.58	44.33	44.54	1027597
2017-03-23	44.50	44.69	44.41	44.48	451268
2017-03-24	44.55	44.57	44.25	44.38	536853
2017-03-27	44.16	44.38	44.11	44.34	952709
2017-03-28	44.28	44.63	44.21	44.57	860707
2017-03-29	44.52	44.59	44.44	44.56	869788
2017-03-30	44.54	44.70	44.48	44.62	519530
2017-03-31	44.60	44.72	44.56	44.58	441419
2017-04-03	44.60	44.63	44.30	44.45	766333
2017-04-04	44.44	44.56	44.37	44.56	1519536
2017-04-05	44.65	44.89	44.42	44.44	602798
2017-04-06	44.48	44.58	44.40	44.46	433952
2017-04-07	44.47	44.59	44.41	44.48	562471
2017-04-10	44.50	44.64	44.37	44.48	470928
2017-04-11	44.44	44.49	44.18	44.49	607797
2017-04-12	44.45	44.49	44.30	44.36	453434
2017-04-13	44.30	44.37	44.07	44.09	523874
2017-04-17	44.18	44.38	44.16	44.38	480853
2017-04-18	44.25	44.42	44.15	44.37	549497
2017-04-19	44.41	44.44	44.13	44.19	456871
2017-04-20	44.25	44.50	44.19	44.41	300542
2017-04-21	44.29	44.39	44.22	44.34	391313
2017-04-24	44.68	44.78	44.62	44.73	539146
2017-04-25	44.87	45.01	44.84	44.97	484841
2017-04-26	44.93	45.02	44.84	44.87	465619
2017-04-27	44.93	44.95	44.76	44.90	356360
2017-04-28	44.86	44.86	44.61	44.69	449694
2017-05-01	44.75	44.75	44.57	44.62	381225
2017-05-02	44.63	44.67	44.56	44.64	471225
2017-05-03	44.64	44.69	44.49	44.67	457839
2017-05-04	44.72	44.74	44.54	44.71	310959
2017-05-05	44.72	44.87	44.63	44.87	299034
2017-05-08	44.80	44.86	44.76	44.82	1183204
2017-05-09	44.84	44.85	44.71	44.78	409046
2017-05-10	44.76	44.82	44.72	44.81	369734
2017-05-11	44.68	44.69	44.43	44.62	478792
2017-05-12	44.57	44.62	44.52	44.54	313446
2017-05-15	44.62	44.79	44.62	44.78	399255
2017-05-16	44.84	44.88	44.74	44.82	341213
2017-05-17	44.58	44.67	44.24	44.27	1020266
2017-05-18	44.23	44.49	44.12	44.32	843544
2017-05-19	44.43	44.74	44.37	44.66	337111
2017-05-22	44.76	44.90	44.76	44.89	373966
2017-05-23	44.91	44.94	44.82	44.86	316916
2017-05-24	44.89	45.00	44.85	44.95	474240
2017-05-25	45.11	45.30	45.01	45.25	399575
2017-05-26	45.22	45.27	45.18	45.23	232407
2017-05-30	45.19	45.36	45.14	45.34	320901
2017-05-31	45.44	45.48	45.34	45.47	317399
2017-06-01	45.50	45.70	45.40	45.70	558155
2017-06-02	45.77	45.82	45.65	45.78	275053
2017-06-05	45.76	45.84	45.71	45.80	415086
2017-06-06	45.71	45.77	45.63	45.67	369339
2017-06-07	45.69	45.72	45.51	45.63	293997
2017-06-08	45.64	45.70	45.48	45.60	337870
2017-06-09	45.64	45.73	45.46	45.70	456778
2017-06-12	45.66	45.81	45.66	45.78	421713
2017-06-13	45.84	45.94	45.76	45.92	425686
2017-06-14	45.99	46.06	45.80	45.98	417472
2017-06-15	45.77	46.01	45.70	45.97	463818
2017-06-16	45.97	46.05	45.76	45.72	366768
2017-06-19	45.87	45.97	45.76	45.97	511892
2017-06-20	45.91	45.92	45.69	45.72	328577
2017-06-21	45.76	45.76	45.48	45.54	414487
2017-06-22	45.55	45.59	45.45	45.49	499664
2017-06-23	45.48	45.62	45.42	45.58	357296
2017-06-26	45.66	45.76	45.54	45.54	622358
2017-06-27	45.50	45.53	45.21	45.23	1130850
2017-06-28	45.38	45.51	45.33	45.43	370990
2017-06-29	45.38	45.39	44.76	44.96	674103
2017-06-30	45.13	45.25	45.02	45.10	348349
2017-07-03	45.21	45.37	45.20	45.21	226803
2017-07-05	45.25	45.26	45.11	45.24	459334
2017-07-06	45.12	45.12	44.86	44.90	384215
2017-07-07	44.97	45.15	44.94	45.10	414141
2017-07-10	45.09	45.12	45.00	45.00	405527
2017-07-11	45.00	45.02	44.75	44.96	397021
2017-07-12	45.16	45.34	45.16	45.26	401159
2017-07-13	45.29	45.32	45.20	45.30	421732
2017-07-14	45.37	45.61	45.37	45.56	274158
2017-07-17	45.54	45.58	45.50	45.54	379985
2017-07-18	45.46	45.51	45.36	45.47	380520
2017-07-19	45.51	45.64	45.46	45.62	359185
2017-07-20	45.64	45.68	45.50	45.62	407638
2017-07-21	45.45	45.56	45.32	45.56	429972
2017-07-24	45.53	45.53	45.28	45.28	663427
2017-07-25	45.46	45.57	45.40	45.52	765069
2017-07-26	45.64	45.64	45.56	45.60	417958
2017-07-27	45.71	45.97	45.71	45.97	303569
2017-07-28	45.89	45.95	45.48	45.75	398377
2017-07-31	45.77	45.94	45.77	45.85	415501
2017-08-01	45.93	45.94	45.81	45.88	409987
2017-08-02	45.83	45.86	45.73	45.84	329725
2017-08-03	45.86	45.98	45.85	45.92	361894
2017-08-04	45.99	46.02	45.87	45.98	233071
2017-08-07	45.99	46.06	45.97	46.06	324518
2017-08-08	46.02	46.14	45.87	45.95	379768
2017-08-09	45.90	45.98	45.82	45.97	372473
2017-08-10	45.82	45.88	45.64	45.66	427208
2017-08-11	45.66	45.80	45.63	45.64	370510
2017-08-14	45.85	46.04	45.84	45.98	380621
2017-08-15	46.06	46.06	45.88	45.98	292004
2017-08-16	46.05	46.18	46.05	46.09	366725
2017-08-17	45.97	46.02	45.45	45.45	605613
2017-08-18	45.43	45.52	45.26	45.29	1057418
2017-08-21	45.30	45.48	45.22	45.44	3682298
2017-08-22	45.51	45.75	45.51	45.70	2308639
2017-08-23	45.58	45.63	45.53	45.54	361783
2017-08-24	45.63	45.68	45.45	45.47	415002
2017-08-25	45.60	45.75	45.57	45.60	275478
2017-08-28	45.68	45.70	45.50	45.55	395864
2017-08-29	45.39	45.66	45.38	45.60	318876
2017-08-30	45.60	45.75	45.55	45.69	300910
2017-08-31	45.79	45.88	45.77	45.84	306638
2017-09-01	45.90	45.97	45.87	45.91	332654
2017-09-05	45.83	45.88	45.54	45.71	5659709
2017-09-06	45.85	45.97	45.80	45.91	408375
2017-09-07	45.98	46.02	45.87	45.98	222113
2017-09-08	45.93	45.97	45.85	45.91	316297
2017-09-11	46.09	46.34	46.06	46.30	461469
2017-09-12	46.40	46.54	46.39	46.52	338961
2017-09-13	46.48	46.62	46.38	46.62	273992
2017-09-14	46.56	46.76	46.56	46.76	255653
2017-09-15	46.78	46.94	46.76	46.94	343240
2017-09-18	46.64	46.73	46.57	46.70	521278
2017-09-19	46.74	46.85	46.67	46.75	355845
2017-09-20	46.77	46.80	46.51	46.76	363607
2017-09-21	46.74	46.79	46.56	46.58	276346
2017-09-22	46.57	46.69	46.57	46.67	353825
2017-09-25	46.66	46.77	46.52	46.72	649212
2017-09-26	46.75	46.80	46.64	46.66	326563
2017-09-27	46.74	46.74	46.42	46.65	316476
2017-09-28	46.53	46.81	46.53	46.77	248096
2017-09-29	46.76	46.85	46.71	46.80	358383
2017-10-02	46.83	47.02	46.80	47.00	780890
2017-10-03	47.05	47.18	47.01	47.15	469815
2017-10-04	47.13	47.29	47.10	47.27	356488
2017-10-05	47.31	47.47	47.30	47.47	307052
2017-10-06	47.37	47.42	47.31	47.40	284262
2017-10-09	47.44	47.56	47.42	47.47	5531951
2017-10-10	47.66	47.75	47.59	47.74	386425
2017-10-11	47.72	47.85	47.70	47.85	311523
2017-10-12	47.79	47.94	47.76	47.91	340783
2017-10-13	48.03	48.14	47.97	48.01	354179
2017-10-16	48.05	48.05	47.90	48.01	405443
2017-10-17	47.99	48.03	47.89	48.03	418425
2017-10-18	48.19	48.24	48.06	48.19	340603
2017-10-19	48.13	48.30	48.06	48.30	332577
2017-10-20	48.43	48.47	48.29	48.46	384475
2017-10-23	48.55	48.67	48.39	48.50	418582
2017-10-24	48.63	48.65	48.49	48.56	352303
2017-10-25	48.49	48.49	48.10	48.33	473034
2017-10-26	48.52	48.59	48.41	48.49	641775
2017-10-27	48.67	48.86	48.59	48.81	340399
2017-10-30	48.73	48.81	48.41	48.47	547701
2017-10-31	48.53	48.55	48.41	48.49	395571
2017-11-01	48.64	48.74	48.54	48.67	441219
2017-11-02	48.67	48.74	48.46	48.71	405397
2017-11-03	48.75	48.83	48.63	48.77	381543
2017-11-06	48.81	48.81	48.59	48.62	500818
2017-11-07	48.65	48.74	48.55	48.74	435205
2017-11-08	48.72	48.90	48.69	48.89	336353
2017-11-09	48.67	48.74	48.38	48.67	644778
2017-11-10	48.60	48.69	48.52	48.68	434503
2017-11-13	48.64	48.94	48.60	48.87	611191
2017-11-14	48.74	48.93	48.63	48.93	344425
2017-11-15	48.73	48.75	48.52	48.56	1040625
2017-11-16	48.79	49.12	48.78	49.05	390458
2017-11-17	48.95	48.99	48.83	48.87	368379
2017-11-20	48.91	49.11	48.86	49.03	368584
2017-11-21	49.21	49.35	49.18	49.31	526367
2017-11-22	49.31	49.31	49.12	49.20	822714
2017-11-24	49.29	49.33	49.25	49.29	273037
2017-11-27	49.31	49.41	49.30	49.34	451897
2017-11-28	49.44	49.88	49.40	49.86	448882
2017-11-29	49.90	50.14	49.90	50.06	503631
2017-11-30	50.17	50.72	50.17	50.53	1206316
2017-12-01	50.47	50.54	49.77	50.45	904427
2017-12-04	50.81	50.96	50.64	50.65	808906
2017-12-05	50.76	50.78	50.40	50.43	796135
2017-12-06	50.36	50.54	50.36	50.47	430434
2017-12-07	50.42	50.53	50.37	50.57	383153
2017-12-08	50.59	50.62	50.44	50.62	413463
2017-12-11	50.63	50.78	50.56	50.77	450183
2017-12-12	50.88	50.98	50.78	50.83	592432
2017-12-13	50.86	51.10	50.83	50.99	490195
2017-12-14	51.05	51.06	50.77	50.78	444777
2017-12-15	51.04	51.26	51.00	50.82	631404
2017-12-18	51.06	51.26	51.06	51.17	879522
2017-12-19	51.33	51.33	51.13	51.20	508388
2017-12-20	51.40	51.41	51.09	51.20	587765
2017-12-21	51.29	51.30	51.07	51.11	557071
2017-12-22	51.16	51.19	51.08	51.17	481666
2017-12-26	51.15	51.28	51.12	51.20	748945
2017-12-27	51.25	51.35	51.20	51.27	1361301
2017-12-28	51.39	51.39	51.21	51.30	598962
2017-12-29	51.39	51.40	51.17	51.17	630297
2018-01-02	51.36	51.37	51.21	51.33	794185
2018-01-03	51.32	51.50	51.22	51.48	976336
2018-01-04	51.52	51.80	51.48	51.73	823423
2018-01-05	51.85	52.08	51.75	52.05	776406
2018-01-08	52.02	52.19	51.99	52.16	886829
2018-01-09	52.23	52.40	52.13	52.17	1020074
2018-01-10	52.04	52.08	51.86	52.02	894342
2018-01-11	52.13	52.40	52.02	52.39	682998
2018-01-12	52.52	52.79	52.50	52.69	819535
2018-01-16	52.94	53.08	52.42	52.60	1140488
2018-01-17	52.88	53.46	52.81	53.39	815923
2018-01-18	53.44	53.47	53.15	53.24	1112470
2018-01-19	53.37	53.42	53.20	53.41	831145
2018-01-22	53.38	53.84	53.37	53.84	876707
2018-01-23	53.80	53.80	53.62	53.71	831981
2018-01-24	53.74	53.90	53.33	53.58	821422
2018-01-25	53.78	53.83	53.55	53.67	777275
2018-01-26	53.93	54.60	53.93	54.58	946384
2018-01-29	54.48	54.50	54.15	54.19	938468
2018-01-30	53.88	53.97	53.41	53.50	1303816
2018-01-31	53.79	53.82	53.21	53.50	1155964
2018-02-01	53.20	53.62	53.16	53.33	1003556
2018-02-02	52.98	53.00	52.13	52.17	1696055
2018-02-05	51.81	52.18	49.50	49.90	3550732
2018-02-06	49.00	50.82	48.68	50.74	3003224
2018-02-07	50.60	51.48	50.46	50.63	1523433
2018-02-08	50.65	50.75	48.76	48.78	1899702
2018-02-09	49.27	49.79	47.92	49.44	2720686
2018-02-12	49.90	50.40	49.58	50.12	1188433
2018-02-13	49.93	50.31	49.75	50.16	721077
2018-02-14	49.90	50.53	49.77	50.45	781723
2018-02-15	50.76	51.04	50.28	51.04	952683
2018-02-16	50.92	51.53	50.90	51.10	996130
2018-02-20	50.75	50.91	50.36	50.50	855738
2018-02-21	50.55	50.92	50.03	50.05	1020564
2018-02-22	50.20	50.65	50.13	50.25	1092787
2018-02-23	50.51	50.97	50.40	50.97	671691
2018-02-26	51.18	51.69	51.15	51.67	903367
2018-02-27	51.75	52.00	51.14	51.14	933782
2018-02-28	51.40	51.44	50.48	50.49	1071341
2018-03-01	50.51	50.81	49.52	49.87	1392902
2018-03-02	49.46	50.14	49.38	50.02	1305820
2018-03-05	49.75	50.67	49.75	50.54	963441
2018-03-06	50.72	50.75	50.25	50.58	676659
2018-03-07	50.07	50.54	50.01	50.47	598800
2018-03-08	50.60	50.70	50.37	50.68	531033
2018-03-09	51.00	51.41	50.88	51.40	551275
2018-03-12	51.47	51.56	51.03	51.11	642363
2018-03-13	51.32	51.56	50.80	50.91	511928
2018-03-14	51.11	51.16	50.35	50.44	602644
2018-03-15	50.56	50.78	50.33	50.20	698453
2018-03-16	50.26	50.57	50.25	50.39	716811
2018-03-19	50.26	50.26	49.49	49.77	877433
2018-03-20	49.90	50.01	49.64	49.78	581784
2018-03-21	49.71	50.12	49.55	49.60	803748
2018-03-22	49.24	49.40	48.51	48.52	1181130
2018-03-23	48.58	48.79	47.55	47.58	1788863
2018-03-26	48.24	48.78	47.92	48.74	1029787
2018-03-27	48.89	49.16	48.03	48.25	2520348
2018-03-28	48.34	48.85	48.29	48.42	793825
2018-03-29	48.69	49.23	48.66	49.03	646239
2018-04-02	48.95	48.96	47.35	47.87	1651269
2018-04-03	48.10	48.58	47.86	48.53	1107212
2018-04-04	47.86	49.20	47.85	49.10	798688
2018-04-05	49.26	49.46	49.05	49.35	1200019
2018-04-06	49.05	49.29	48.03	48.36	1121540
2018-04-09	48.55	49.06	48.33	48.37	941174
2018-04-10	49.00	49.26	48.70	49.09	892779
2018-04-11	48.82	49.17	48.76	48.93	769858
2018-04-12	49.18	49.41	49.11	49.20	854958
2018-04-13	49.50	49.51	48.96	49.14	811142
2018-04-16	49.42	49.84	49.35	49.64	877849
2018-04-17	49.94	50.06	49.79	49.94	2412987
2018-04-18	49.91	49.98	49.76	49.77	1990382
2018-04-19	49.55	49.55	48.90	49.13	1782584
2018-04-20	49.08	49.15	48.46	48.65	1285288
2018-04-23	48.76	48.81	48.48	48.68	2461070
2018-04-24	48.87	48.89	47.87	48.21	2966023
2018-04-25	48.21	48.56	47.95	48.46	2309176
2018-04-26	48.54	48.96	48.41	48.86	1182977
2018-04-27	48.84	49.00	48.72	48.94	566260
2018-04-30	49.03	49.15	48.48	48.48	922305
2018-05-01	48.29	48.29	47.74	48.22	1433211
2018-05-02	48.10	48.21	47.65	47.73	6183677
2018-05-03	47.56	47.76	47.08	47.61	3783672
2018-05-04	47.45	48.38	47.29	48.24	793721
2018-05-07	48.37	48.39	48.05	48.18	808006
2018-05-08	48.10	48.20	47.87	48.18	667537
2018-05-09	48.23	48.61	48.12	48.50	632314
2018-05-10	48.72	49.03	48.69	48.99	825117
2018-05-11	49.08	49.29	49.00	49.20	649283
2018-05-14	49.42	49.51	49.30	49.40	683578
2018-05-15	49.18	49.20	48.96	49.10	857618
2018-05-16	49.16	49.56	49.16	49.45	506359
2018-05-17	49.47	49.74	49.37	49.54	470076
2018-05-18	49.48	49.51	49.28	49.39	578305
2018-05-21	49.63	49.95	49.63	49.85	661216
2018-05-22	49.96	50.05	49.56	49.60	517582
2018-05-23	49.37	49.70	49.22	49.70	476791
2018-05-24	49.61	49.70	49.30	49.64	430009
2018-05-25	49.54	49.69	49.46	49.60	390818
2018-05-29	49.30	49.47	48.94	49.22	688525
2018-05-30	49.48	50.02	49.43	49.92	765671
2018-05-31	49.83	49.83	49.24	49.35	1256887
2018-06-01	49.64	49.92	49.64	49.82	743626
2018-06-04	49.99	50.20	49.99	50.08	553371
2018-06-05	50.12	50.24	50.00	50.20	384375
2018-06-06	50.32	50.51	50.15	50.51	448791
2018-06-07	50.59	50.83	50.55	50.65	473829
2018-06-08	50.56	50.88	50.56	50.88	376115
2018-06-11	50.91	51.11	50.86	50.98	401927
2018-06-12	51.06	51.10	50.87	51.01	618164
2018-06-13	51.05	51.05	50.69	50.74	382572
2018-06-14	50.90	50.93	50.66	50.74	409672
2018-06-15	50.60	50.93	50.48	50.92	518966
2018-06-18	50.63	50.74	50.30	50.48	466650
2018-06-19	50.07	50.42	50.05	50.35	522037
2018-06-20	50.49	50.49	50.21	50.34	375735
2018-06-21	50.38	50.48	50.04	50.11	387736
2018-06-22	50.40	50.52	50.33	50.34	364397
2018-06-25	50.16	50.21	49.66	49.55	676495
2018-06-26	49.56	49.63	49.39	49.44	534957
2018-06-27	49.49	49.79	49.07	49.08	518200
2018-06-28	48.97	49.37	48.93	49.27	854849
2018-06-29	49.40	49.65	49.28	49.29	489676
2018-07-02	48.99	49.24	48.85	49.21	1171087
2018-07-03	49.38	49.53	49.06	49.12	349094
2018-07-05	49.33	49.64	49.21	49.64	723570
2018-07-06	49.62	49.98	49.50	49.85	435289
2018-07-09	50.03	50.23	49.94	50.16	535598
2018-07-10	50.31	50.60	50.31	50.57	585369
2018-07-11	50.35	50.35	50.06	50.12	474952
2018-07-12	50.37	50.49	50.27	50.37	528308
2018-07-13	50.38	50.66	50.38	50.58	406453
2018-07-16	50.58	50.60	50.39	50.44	429402
2018-07-17	50.35	50.65	50.35	50.59	421165
2018-07-18	50.57	50.65	50.49	50.64	305024
2018-07-19	50.53	50.77	50.43	50.67	368299
2018-07-20	50.55	50.71	50.48	50.60	314214
2018-07-23	50.59	50.62	50.45	50.57	343182
2018-07-24	50.72	50.85	50.56	50.73	566013
2018-07-25	50.66	51.06	50.56	51.03	647590
2018-07-26	51.18	51.51	51.18	51.34	537588
2018-07-27	51.15	51.28	50.97	51.10	477895
2018-07-30	51.08	51.24	51.04	51.07	443877
2018-07-31	51.28	51.59	51.23	51.53	504686
2018-08-01	51.38	51.38	51.03	51.10	482228
2018-08-02	50.90	51.37	50.83	51.34	502170
2018-08-03	51.38	51.77	51.38	51.72	682944
2018-08-06	51.71	51.87	51.61	51.80	489879
2018-08-07	51.92	52.02	51.79	51.97	1283633
2018-08-08	52.01	52.02	51.85	51.93	429757
2018-08-09	51.99	52.01	51.80	51.80	429928
2018-08-10	51.55	51.61	51.33	51.47	553449
2018-08-13	51.53	51.60	51.17	51.25	520478
2018-08-14	51.37	51.63	51.37	51.55	361962
2018-08-15	51.28	51.51	51.04	51.48	554911
2018-08-16	51.88	52.21	51.88	52.08	489405
2018-08-17	52.03	52.48	52.02	52.36	595682
2018-08-20	52.48	52.58	52.43	52.49	574169
2018-08-21	52.53	52.70	52.48	52.60	441970
2018-08-22	52.56	52.60	52.39	52.42	478611
2018-08-23	52.36	52.52	52.30	52.38	457832
2018-08-24	52.38	52.64	52.36	52.56	376754
2018-08-27	52.73	52.88	52.71	52.83	669117
2018-08-28	52.93	52.97	52.77	52.84	453267
2018-08-29	52.85	53.00	52.73	52.93	397971
2018-08-30	52.79	52.92	52.54	52.65	484049
2018-08-31	52.56	52.75	52.46	52.71	428150
2018-09-04	52.63	52.74	52.51	52.69	483921
2018-09-05	52.57	53.12	52.57	53.09	566957
2018-09-06	53.12	53.24	52.96	53.10	496026
2018-09-07	52.96	53.13	52.82	52.96	456855
2018-09-10	53.15	53.43	53.15	53.16	539803
2018-09-11	53.11	53.23	52.94	53.08	550062
2018-09-12	53.02	53.33	52.98	53.20	508840
2018-09-13	53.41	53.44	53.25	53.40	456631
2018-09-14	53.43	53.49	53.28	53.46	452207
2018-09-17	53.48	53.63	53.36	53.42	550275
2018-09-18	53.54	53.83	53.39	53.69	452166
2018-09-19	53.69	53.85	53.59	53.64	744625
2018-09-20	53.82	54.09	53.80	54.04	640044
2018-09-21	54.23	54.29	54.12	54.15	564912
2018-09-24	54.07	54.07	53.66	53.34	610166
2018-09-25	53.39	53.44	52.96	53.00	690394
2018-09-26	53.13	53.35	52.90	52.93	556697
2018-09-27	52.98	53.22	52.89	52.91	469034
2018-09-28	52.84	53.05	52.77	53.00	535153
2018-10-01	53.16	53.32	53.03	53.15	955719
2018-10-02	53.14	53.46	53.13	53.31	615188
2018-10-03	53.53	53.63	53.21	53.28	534917
2018-10-04	53.16	53.16	52.70	53.02	786856
2018-10-05	53.00	53.06	52.51	52.69	570063
2018-10-08	52.60	53.02	52.56	52.95	540752
2018-10-09	52.95	53.02	52.73	52.76	672844
2018-10-10	52.61	52.61	51.41	51.44	1731393
2018-10-11	51.35	51.50	49.88	50.13	2561137
2018-10-12	50.77	50.78	49.95	50.50	1388407
2018-10-15	50.42	50.85	50.36	50.44	679890
2018-10-16	50.69	51.31	50.58	51.24	761854
2018-10-17	51.07	51.16	50.61	50.99	697344
2018-10-18	50.81	51.09	50.21	50.44	1189759
2018-10-19	50.57	50.94	50.43	50.56	648259
2018-10-22	50.64	50.71	50.22	50.41	672709
2018-10-23	49.73	50.45	49.44	50.20	1486319
2018-10-24	50.06	50.18	48.97	49.05	1159321
2018-10-25	49.27	49.82	48.98	49.56	1144777
2018-10-26	49.21	49.45	48.58	48.97	2515409
2018-10-29	49.43	49.84	48.51	49.10	1858816
2018-10-30	49.18	50.14	49.18	50.07	1469496
2018-10-31	50.32	50.34	49.86	49.87	742504
2018-11-01	49.99	50.49	49.91	50.45	761533
2018-11-02	50.76	50.78	49.86	50.29	1203431
2018-11-05	50.39	50.94	50.35	50.86	819606
2018-11-06	50.83	51.23	50.77	51.20	993402
2018-11-07	51.60	51.90	51.24	51.84	1117513
2018-11-08	51.61	51.95	51.53	51.82	748212
2018-11-09	51.69	51.80	51.33	51.52	632760
2018-11-12	51.44	51.48	50.72	50.81	858842
2018-11-13	50.91	51.19	50.62	50.77	955417
2018-11-14	51.10	51.19	50.25	50.53	1479986
2018-11-15	50.30	50.96	49.97	50.89	1481177
2018-11-16	50.65	51.20	50.65	51.03	826946
2018-11-19	50.98	51.11	50.38	50.60	878873
2018-11-20	50.03	50.19	49.43	49.58	1494342
2018-11-21	49.74	49.94	49.62	49.64	1074733
2018-11-23	49.37	49.64	49.30	49.41	494945
2018-11-26	49.75	50.05	49.62	49.94	1209296
2018-11-27	49.81	50.32	49.72	50.31	789051
2018-11-28	50.45	51.11	50.16	51.10	904261
2018-11-29	51.02	51.29	50.88	51.00	619386
2018-11-30	50.99	51.60	50.95	51.55	848254
2018-12-03	52.07	52.11	51.42	51.80	1300374
2018-12-04	51.70	51.76	50.32	50.42	1376641
2018-12-06	49.76	50.24	49.02	50.23	2279924
2018-12-07	50.20	50.42	49.06	49.24	1463737
2018-12-10	49.30	49.50	48.38	49.32	2298386
2018-12-11	49.86	50.07	49.12	48.99	1708873
2018-12-12	49.56	49.56	49.01	49.04	1530722
2018-12-13	49.18	49.35	48.85	49.11	1113684
2018-12-14	48.77	49.04	48.34	48.47	1437126
2018-12-17	48.33	48.41	47.18	47.45	2798741
2018-12-18	47.73	47.93	47.10	47.38	2777668
2018-12-19	47.43	48.13	46.43	46.66	2776445
2018-12-20	46.46	46.68	45.56	46.04	4942254
2018-12-21	46.03	46.95	45.39	45.51	3916125
2018-12-24	45.21	45.36	44.21	44.23	3095505
2018-12-26	44.42	46.13	44.03	46.13	4532152
2018-12-27	45.61	46.69	45.04	46.69	3766222
2018-12-28	46.88	47.20	46.43	46.58	2516991
2018-12-31	46.82	46.98	46.53	46.97	2467646
2019-01-02	46.34	47.15	46.25	46.97	2013983
2019-01-03	46.70	46.74	45.95	46.05	1969299
2019-01-04	46.61	47.41	46.54	47.32	1696726
2019-01-07	47.38	47.97	47.05	47.64	1494403
2019-01-08	48.16	48.27	47.76	48.09	1538753
2019-01-09	48.25	48.32	47.90	48.13	1049720
2019-01-10	47.93	48.37	47.79	48.34	1035288
2019-01-11	48.15	48.47	48.09	48.40	1207293
2019-01-14	48.15	48.30	48.04	48.18	964522
2019-01-15	48.20	48.40	48.05	48.27	1372226
2019-01-16	48.28	48.31	48.06	48.10	1561086
2019-01-17	47.95	48.57	47.86	48.44	1017174
2019-01-18	48.88	49.33	48.83	49.24	1547852
2019-01-22	49.01	49.03	48.27	48.58	1688515
2019-01-23	48.85	49.08	48.32	48.77	1078614
2019-01-24	48.84	48.97	48.56	48.92	1050646
2019-01-25	49.13	49.30	48.99	49.10	934647
2019-01-28	48.74	48.84	48.48	48.82	1285312
2019-01-29	48.83	48.98	48.73	48.88	609655
2019-01-30	49.07	49.50	48.78	49.34	1225773
2019-01-31	49.38	49.87	49.27	49.81	1083320
2019-02-01	49.92	50.06	49.73	49.93	1075146
2019-02-04	49.93	50.22	49.74	50.22	963245
2019-02-05	50.27	50.40	50.13	50.35	708742
2019-02-06	50.33	50.59	50.33	50.53	668345
2019-02-07	50.25	50.39	49.79	50.18	821369
2019-02-08	49.96	50.20	49.72	50.18	742496
2019-02-11	50.33	50.40	50.15	50.28	565724
2019-02-12	50.63	51.10	50.60	51.00	813055
2019-02-13	51.16	51.38	51.10	51.29	739953
2019-02-14	51.13	51.33	50.93	51.13	816011
2019-02-15	51.47	51.73	51.45	51.72	677568
2019-02-19	51.66	52.09	51.66	51.92	778357
2019-02-20	51.83	51.97	51.72	51.91	837878
2019-02-21	51.82	51.90	51.55	51.72	626618
2019-02-22	51.90	52.10	51.78	52.09	661909
2019-02-25	52.35	52.38	52.05	52.09	1103166
2019-02-26	52.01	52.15	51.89	51.97	607657
2019-02-27	51.88	51.92	51.60	51.84	767047
2019-02-28	51.84	51.93	51.72	51.83	631959
2019-03-01	52.17	52.23	51.77	52.04	744969
2019-03-04	52.22	52.30	51.42	51.84	1002933
2019-03-05	51.86	51.90	51.72	51.72	734987
2019-03-06	51.75	51.75	51.45	51.52	660002
2019-03-07	51.43	51.48	51.01	51.17	1259053
2019-03-08	50.86	51.04	50.66	51.02	879380
2019-03-11	51.21	51.74	51.21	51.74	712881
2019-03-12	51.84	52.00	51.74	51.81	754064
2019-03-13	51.97	52.36	51.93	52.14	814798
2019-03-14	52.18	52.18	51.91	51.99	853260
2019-03-15	52.10	52.31	52.05	52.27	3842706
2019-03-18	52.33	52.56	52.27	52.53	3602481
2019-03-19	52.70	52.85	52.27	52.12	2897950
2019-03-20	52.08	52.17	51.63	51.79	2936072
2019-03-21	51.64	52.48	51.64	52.36	744332
2019-03-22	52.19	52.27	51.55	51.61	1291786
2019-03-25	51.49	51.77	51.32	51.50	1009682
2019-03-26	51.84	52.22	51.84	52.09	1115679
2019-03-27	52.09	52.21	51.61	51.89	860526
2019-03-28	51.98	52.20	51.71	52.00	1041822
2019-03-29	52.20	52.32	52.01	52.28	711273
2019-04-01	52.59	52.94	52.50	52.88	1078778
2019-04-02	52.86	52.91	52.62	52.72	839876
2019-04-03	52.90	53.04	52.64	52.81	880586
2019-04-04	52.85	53.11	52.84	53.10	704852
2019-04-05	53.18	53.31	53.06	53.30	771776
2019-04-08	53.23	53.49	53.21	53.49	692246
2019-04-09	53.28	53.28	52.92	53.03	658603
2019-04-10	53.07	53.14	52.90	53.10	542900
2019-04-11	53.22	53.33	53.09	53.26	721909
2019-04-12	53.50	53.64	53.42	53.60	730497
2019-04-15	53.66	53.71	53.51	53.65	589859
2019-04-16	53.80	54.07	53.64	54.07	707944
2019-04-17	54.33	54.44	54.13	54.22	796680
2019-04-18	54.35	54.35	54.02	54.21	658036
2019-04-22	54.11	54.31	54.02	54.23	738781
2019-04-23	54.36	54.65	54.19	54.60	604038
2019-04-24	54.59	54.75	54.45	54.55	547517
2019-04-25	54.06	54.06	53.56	53.72	728590
2019-04-26	53.49	53.74	53.35	53.74	716483
2019-04-29	53.73	53.79	53.63	53.65	632707
2019-04-30	53.77	54.03	53.58	53.96	633371
2019-05-01	54.07	54.07	53.47	53.49	736852
2019-05-02	53.46	53.77	53.24	53.55	689144
2019-05-03	53.80	54.04	53.68	53.99	621100
2019-05-06	53.16	53.75	53.14	53.66	844051
2019-05-07	53.20	53.23	52.42	52.77	1430658
2019-05-08	52.74	52.97	52.56	52.66	630281
2019-05-09	52.20	52.50	51.82	52.39	1136908
2019-05-10	52.21	52.82	51.67	52.67	971063
2019-05-13	51.87	51.95	51.36	51.55	923112
2019-05-14	51.75	52.24	51.70	51.91	763211
2019-05-15	51.72	52.29	51.60	52.18	791083
2019-05-16	52.22	52.63	52.19	52.33	616028
2019-05-17	51.91	52.46	51.86	52.04	588951
2019-05-20	51.73	52.01	51.57	51.75	591657
2019-05-21	52.02	52.23	51.95	52.13	670910
2019-05-22	51.91	52.05	51.78	51.93	501929
2019-05-23	51.57	51.60	51.08	51.43	877877
2019-05-24	51.63	51.69	51.21	51.40	471390
2019-05-28	51.48	51.51	50.60	50.60	669529
2019-05-29	50.36	50.56	50.07	50.48	1011485
2019-05-30	50.56	50.74	50.38	50.59	537351
2019-05-31	50.12	50.27	49.82	49.86	904901
2019-06-03	49.96	50.56	49.96	50.44	735833
2019-06-04	50.94	51.49	50.93	51.47	1083060
2019-06-05	51.73	51.73	51.34	51.67	549827
2019-06-06	51.80	52.20	51.64	52.05	504303
2019-06-07	52.24	52.64	52.22	52.39	589464
2019-06-10	52.65	52.85	52.52	52.59	618677
2019-06-11	52.89	53.00	52.60	52.70	631508
2019-06-12	52.63	52.71	52.50	52.55	482132
2019-06-13	52.75	52.91	52.62	52.90	563190
2019-06-14	52.73	52.86	52.56	52.72	383480
2019-06-17	52.76	52.77	52.54	52.58	417956
2019-06-18	52.83	53.29	52.81	53.06	588554
2019-06-19	53.10	53.27	52.92	53.17	460122
2019-06-20	53.62	53.78	53.29	53.70	533865
2019-06-21	53.64	53.85	53.56	53.64	491681
2019-06-24	53.61	53.66	53.41	53.45	563052
2019-06-25	53.48	53.48	53.13	52.73	487497
2019-06-26	52.84	52.91	52.72	52.73	515540
2019-06-27	52.83	52.99	52.75	52.87	425378
2019-06-28	53.05	53.21	53.01	53.07	516820
2019-07-01	53.73	53.84	53.25	53.51	809703
2019-07-02	53.51	53.54	53.16	53.49	870897
2019-07-03	53.60	53.93	53.60	53.91	475967
2019-07-05	53.66	53.78	53.31	53.75	475996
2019-07-08	53.56	53.70	53.41	53.54	533160
2019-07-09	53.32	53.35	53.15	53.31	517414
2019-07-10	53.48	53.62	53.36	53.46	686468
2019-07-11	53.59	53.63	53.34	53.62	508524
2019-07-12	53.75	54.11	53.75	54.07	692459
2019-07-15	54.15	54.19	54.02	54.15	547515
2019-07-16	54.11	54.25	54.05	54.12	562519
2019-07-17	54.20	54.20	53.68	53.69	503853
2019-07-18	53.58	53.97	53.52	53.87	477154
2019-07-19	54.00	54.10	53.71	53.75	529343
2019-07-22	53.79	53.85	53.57	53.72	495413
2019-07-23	54.04	54.31	53.88	54.30	851961
2019-07-24	54.39	54.90	54.32	54.84	794250
2019-07-25	54.84	54.96	54.57	54.78	467272
2019-07-26	54.85	55.08	54.68	55.04	459049
2019-07-29	54.96	55.12	54.89	55.02	534090
2019-07-30	54.80	54.90	54.63	54.81	991144
2019-07-31	54.74	54.74	53.50	53.95	1058419
2019-08-01	53.91	54.43	53.15	53.18	1194850
2019-08-02	53.08	53.16	52.70	52.90	915332
2019-08-05	52.27	52.30	51.07	51.41	1793680
2019-08-06	51.75	51.93	51.29	51.85	1272460
2019-08-07	51.42	52.15	50.94	52.01	1127446
2019-08-08	52.22	52.93	52.16	52.91	1037423
2019-08-09	52.74	52.83	52.05	52.30	760798
2019-08-12	52.08	52.14	51.55	51.75	649252
2019-08-13	51.67	52.85	51.59	52.46	748305
2019-08-14	51.74	51.86	51.09	51.13	1059461
2019-08-15	51.30	51.42	50.87	51.24	934247
2019-08-16	51.58	52.24	51.57	52.14	578067
2019-08-19	52.71	52.91	52.64	52.82	645229
2019-08-20	52.79	52.81	52.45	52.50	561336
2019-08-21	53.00	53.07	52.86	52.97	708155
2019-08-22	53.13	53.31	52.77	53.13	578757
2019-08-23	52.90	53.06	51.44	51.71	1201818
2019-08-26	52.18	52.26	51.83	52.21	997064
2019-08-27	52.60	52.73	51.94	52.05	658462
2019-08-28	51.94	52.62	51.84	52.60	688853
2019-08-29	53.05	53.21	52.79	53.13	666311
2019-08-30	53.40	53.55	53.14	53.25	829478
2019-09-03	52.99	53.06	52.60	52.96	844214
2019-09-04	53.35	53.60	53.24	53.60	620979
2019-09-05	54.07	54.59	54.07	54.28	936254
2019-09-06	54.43	54.56	54.25	54.47	660164
2019-09-09	54.68	54.83	54.53	54.83	716147
2019-09-10	54.69	55.19	54.65	55.16	676813
2019-09-11	55.25	55.58	54.95	55.54	663613
2019-09-12	55.74	55.93	55.42	55.76	762585
2019-09-13	55.83	55.93	55.60	55.65	1413753
2019-09-16	55.42	55.46	55.16	55.31	568163
2019-09-17	55.23	55.37	55.09	55.33	482305
2019-09-18	55.28	55.31	54.83	55.30	744916
2019-09-19	55.36	55.48	55.07	55.14	405576
2019-09-20	55.27	55.36	54.85	54.87	808928
2019-09-23	54.77	55.14	54.71	55.01	721000
2019-09-24	55.21	55.21	54.46	54.13	1755829
2019-09-25	54.15	54.48	53.94	54.39	815245
2019-09-26	54.45	54.57	54.13	54.43	480734
2019-09-27	54.58	54.73	54.20	54.51	791231
2019-09-30	54.61	54.96	54.61	54.78	753822
2019-10-01	54.96	55.12	53.96	54.07	1401395
2019-10-02	53.70	53.70	52.72	52.97	1430726
2019-10-03	53.04	53.41	52.43	53.39	1077243
2019-10-04	53.53	54.17	53.46	54.13	735228
2019-10-07	54.01	54.19	53.73	53.73	599019
2019-10-08	53.42	53.42	52.85	52.87	1062870
2019-10-09	53.24	53.54	53.10	53.33	616511
2019-10-10	53.33	53.99	53.33	53.76	664149
2019-10-11	54.35	54.91	54.35	54.47	1063542
2019-10-14	54.40	54.44	54.27	54.35	462800
2019-10-15	54.52	54.94	54.47	54.75	607846
2019-10-16	54.71	54.79	54.52	54.62	542273
2019-10-17	54.73	54.92	54.58	54.76	608054
2019-10-18	54.68	54.90	54.61	54.74	505835
2019-10-21	55.00	55.15	54.96	55.12	588131
2019-10-22	55.26	55.41	55.11	55.21	693125
2019-10-23	54.91	55.17	54.70	55.13	706512
2019-10-24	55.25	55.28	54.88	55.08	621203
2019-10-25	55.13	55.64	55.12	55.50	570646
2019-10-28	55.68	55.86	55.68	55.78	839496
2019-10-29	55.72	56.02	55.70	55.79	597589
2019-10-30	55.86	55.92	55.54	55.88	660574
2019-10-31	55.81	55.92	55.23	55.52	725848
2019-11-01	55.83	56.10	55.82	56.09	710295
2019-11-04	56.34	56.49	56.27	56.40	702910
2019-11-05	56.42	56.49	56.31	56.38	750855
2019-11-06	56.44	56.58	56.31	56.56	607091
2019-11-07	56.96	57.09	56.71	56.84	768924
2019-11-08	56.75	56.95	56.56	56.95	779387
2019-11-11	56.66	56.72	56.55	56.65	695537
2019-11-12	56.76	56.88	56.52	56.66	615649
2019-11-13	56.53	56.72	56.40	56.59	723780
2019-11-14	56.59	56.72	56.43	56.68	666478
2019-11-15	56.98	57.03	56.81	57.01	592508
2019-11-18	56.97	57.06	56.81	57.01	701757
2019-11-19	57.05	57.06	56.59	56.66	828568
2019-11-20	56.65	56.68	56.25	56.47	983242
2019-11-21	56.48	56.53	56.30	56.48	710457
2019-11-22	56.62	56.67	56.45	56.61	885518
2019-11-25	56.80	56.97	56.76	56.95	771237
2019-11-26	57.00	57.16	56.87	57.12	721793
2019-11-27	57.26	57.34	57.16	57.33	697361
2019-11-29	57.25	57.29	57.02	57.09	275660
2019-12-02	57.21	57.21	56.79	56.83	1156769
2019-12-03	56.33	56.37	55.97	56.28	1128630
2019-12-04	56.53	56.84	56.46	56.74	747317
2019-12-05	56.86	56.95	56.57	56.81	745980
2019-12-06	57.17	57.50	57.07	57.34	681906
2019-12-09	57.29	57.53	57.29	57.42	651996
2019-12-10	57.42	57.47	57.16	57.23	928845
2019-12-11	57.26	57.47	57.26	56.94	753519
2019-12-12	56.96	57.66	56.86	57.51	1021074
2019-12-13	57.49	57.71	57.16	57.38	799491
2019-12-16	57.68	57.84	57.56	57.58	790680
2019-12-17	57.70	57.75	57.58	57.59	917783
2019-12-18	57.70	57.70	57.41	57.48	1150078
2019-12-19	57.54	57.64	57.47	57.57	645435
2019-12-20	57.82	58.12	57.80	58.06	668833
2019-12-23	58.16	58.17	57.99	58.01	775146
2019-12-24	58.07	58.07	57.90	57.97	287284
2019-12-26	58.05	58.09	57.95	58.08	457808
2019-12-27	58.22	58.22	58.05	58.15	502901
2019-12-30	58.15	58.16	57.71	57.79	843041
2019-12-31	57.68	57.94	57.63	57.92	903937
2020-01-02	58.19	58.20	57.78	58.07	1367711
2020-01-03	57.56	57.83	57.50	57.65	1019364
2020-01-06	57.37	57.66	57.37	57.64	812238
2020-01-07	57.58	57.69	57.45	57.56	772380
2020-01-08	57.55	57.97	57.55	57.78	1106199
2020-01-09	57.98	58.15	57.88	58.15	1121920
2020-01-10	58.26	58.37	57.92	57.99	814498
2020-01-13	58.13	58.42	58.03	58.42	1232385
2020-01-14	58.37	58.59	58.27	58.40	917477
2020-01-15	58.37	58.67	58.33	58.50	950151
2020-01-16	58.75	58.95	58.68	58.93	1117195
2020-01-17	59.05	59.22	59.00	59.15	992081
2020-01-21	59.04	59.13	58.78	58.99	1162790
2020-01-22	59.20	59.44	59.13	59.21	861869
2020-01-23	59.04	59.30	58.76	59.28	1148361
2020-01-24	59.52	59.56	58.55	58.84	1420661
2020-01-27	58.00	58.31	57.92	58.01	1408016
2020-01-28	58.24	58.51	58.07	58.32	977425
2020-01-29	58.49	58.49	57.90	57.91	1098843
2020-01-30	57.51	57.97	57.24	57.94	1240388
2020-01-31	57.78	57.83	56.71	56.90	1586923
2020-02-03	57.13	57.56	57.04	57.06	1058726
2020-02-04	57.74	58.00	57.68	57.75	1172987
2020-02-05	58.32	58.94	58.23	58.88	1063043
2020-02-06	59.12	59.12	58.86	58.98	981522
2020-02-07	58.81	58.82	58.40	58.48	834691
2020-02-10	58.34	58.75	58.34	58.75	897132
2020-02-11	59.00	59.09	58.86	58.96	760956
2020-02-12	59.20	59.29	59.00	59.12	872824
2020-02-13	58.94	59.07	58.69	58.93	1023235
2020-02-14	58.99	58.99	58.62	58.85	821770
2020-02-18	58.66	58.76	58.29	58.50	1038551
2020-02-19	58.67	58.81	58.62	58.75	1015501
2020-02-20	58.63	58.83	58.18	58.62	997476
2020-02-21	58.39	58.44	58.09	58.20	1107764
2020-02-24	56.86	57.10	56.35	56.40	2626629
2020-02-25	56.70	56.70	54.61	54.81	3243271
2020-02-26	55.08	55.62	54.43	54.53	2975518
2020-02-27	53.69	54.18	52.17	52.19	5325098
2020-02-28	50.73	51.67	49.98	51.58	8453209
2020-03-02	51.90	53.81	51.48	53.81	4304661
2020-03-03	53.99	54.78	52.01	52.46	6078953
2020-03-04	53.50	54.83	53.06	54.83	2342228
2020-03-05	53.41	54.03	52.65	53.11	2740237
2020-03-06	51.47	52.47	51.13	52.22	4685489
2020-03-09	48.72	50.18	48.17	48.46	6123133
2020-03-10	50.13	50.72	48.03	50.69	5002731
2020-03-11	49.32	49.57	47.76	48.36	4533796
2020-03-12	45.06	46.64	43.46	43.55	7478729
2020-03-13	45.90	47.40	43.75	47.38	4132156
2020-03-16	42.33	45.64	41.75	42.67	4410934
2020-03-17	43.52	46.06	42.65	46.06	3927563
2020-03-18	43.10	44.63	41.47	43.85	3705805
2020-03-19	43.19	44.09	41.86	42.94	4335143
2020-03-20	43.19	43.29	40.48	40.54	3449810
2020-03-23	40.30	40.86	38.83	39.50	5630919
2020-03-24	41.72	42.79	41.30	42.23	3883830
2020-03-25	42.68	44.31	41.47	42.62	5901754
2020-03-26	43.11	45.67	43.11	45.47	5475901
2020-03-27	44.00	45.71	43.86	44.41	3976897
2020-03-30	44.63	45.92	44.47	45.74	4324171
2020-03-31	45.54	45.88	44.78	44.98	3742375
2020-04-01	43.41	44.43	43.18	43.56	3688522
2020-04-02	43.39	44.88	43.33	44.78	2680162
2020-04-03	44.59	45.22	43.82	44.30	2030101
2020-04-06	45.85	47.11	45.64	46.77	2839347
2020-04-07	48.36	48.50	46.80	46.80	3282710
2020-04-08	47.40	48.47	46.87	48.25	2238610
2020-04-09	48.94	49.62	48.44	48.72	3048114
2020-04-13	48.70	48.70	47.73	48.23	3149955
2020-04-14	49.09	49.74	49.00	49.59	1970177
2020-04-15	48.59	48.60	47.78	48.20	2091973
2020-04-16	48.40	48.53	47.77	48.39	1871697
2020-04-17	49.50	50.03	49.06	49.90	1919965
2020-04-20	49.10	49.83	48.92	48.93	2082806
2020-04-21	48.02	48.38	47.64	47.75	2268718
2020-04-22	48.78	48.92	48.33	48.62	1732225
2020-04-23	48.74	49.42	48.62	48.65	1863024
2020-04-24	48.92	49.65	48.72	49.51	1489823
2020-04-27	49.85	50.63	49.77	50.42	2162263
2020-04-28	51.21	51.40	50.58	50.80	1864878
2020-04-29	51.48	51.95	51.16	51.63	1584741
2020-04-30	51.30	51.31	50.55	50.65	2620932
2020-05-01	49.91	50.08	49.14	49.32	1883929
2020-05-04	49.01	49.46	48.69	49.41	1985739
2020-05-05	49.97	50.39	49.76	49.82	1146146
2020-05-06	50.14	50.25	49.40	49.44	1030701
2020-05-07	50.05	50.23	49.57	49.64	1431926
2020-05-08	50.27	50.88	50.16	50.81	1382023
2020-05-11	50.49	51.09	50.42	50.78	1186413
2020-05-12	50.95	51.08	49.76	49.76	1364708
2020-05-13	49.64	49.78	48.50	48.87	2209953
2020-05-14	48.47	49.46	47.89	49.46	2301336
2020-05-15	49.07	49.80	48.90	49.56	1448092
2020-05-18	50.85	51.53	50.77	51.29	3863254
2020-05-19	51.19	51.19	50.46	50.46	2060432
2020-05-20	51.04	51.38	50.89	51.08	2541195
2020-05-21	50.98	51.13	50.48	50.65	1605607
2020-05-22	50.63	50.74	50.32	50.71	1048700
2020-05-26	51.86	51.98	51.52	51.61	1612084
2020-05-27	52.25	52.74	51.75	52.74	1667606
2020-05-28	53.08	53.13	52.33	52.45	1527356
2020-05-29	52.34	52.71	51.77	52.52	2184463
2020-06-01	52.32	52.70	52.17	52.46	1076745
2020-06-02	52.69	53.24	52.58	53.24	5049996
2020-06-03	53.69	54.22	53.69	54.10	1421271
2020-06-04	53.87	54.32	53.80	54.26	1076973
2020-06-05	55.40	56.15	55.37	55.70	2052789
2020-06-08	55.94	56.54	55.81	56.50	2742708
2020-06-09	55.95	56.05	55.56	55.77	2442708
2020-06-10	55.81	55.86	55.06	55.06	2132538
2020-06-11	53.75	53.79	51.60	51.68	3059347
2020-06-12	52.97	52.97	51.20	52.16	2870938
2020-06-15	51.04	52.79	50.81	52.54	2459796
2020-06-16	54.07	54.13	52.65	53.60	2615215
2020-06-17	53.77	53.88	53.23	53.32	1332490
2020-06-18	53.04	53.43	52.87	53.27	3374104
2020-06-19	53.96	54.00	52.72	52.94	1920945
2020-06-22	52.74	52.84	52.15	52.63	6217987
2020-06-23	53.18	53.37	52.77	52.35	1938770
2020-06-24	51.87	51.87	50.39	50.67	2753979
2020-06-25	50.50	51.38	50.16	51.34	1894827
2020-06-26	51.10	51.10	49.86	50.03	2226615
2020-06-29	50.47	51.15	50.27	51.09	1568461
2020-06-30	50.95	51.99	50.86	51.75	2175440
2020-07-01	52.03	52.25	51.25	51.26	1175801
2020-07-02	52.11	52.55	51.57	51.69	1416689
2020-07-06	52.41	52.70	51.99	52.21	1693335
2020-07-07	51.79	51.88	51.28	51.38	1268691
2020-07-08	51.46	51.72	51.05	51.47	992514
2020-07-09	51.38	51.39	50.06	50.37	1571678
2020-07-10	50.37	51.53	50.37	51.49	1284326
2020-07-13	51.96	52.43	51.59	51.70	1866053
2020-07-14	51.55	52.44	51.23	52.33	1473312
2020-07-15	53.12	53.53	52.87	53.33	1436919
2020-07-16	53.13	53.71	52.90	53.43	1080896
2020-07-17	53.62	53.79	53.26	53.35	991054
2020-07-20	53.30	53.30	52.77	52.88	1131190
2020-07-21	53.36	53.97	53.34	53.68	1339882
2020-07-22	53.70	54.04	53.48	54.02	989574
2020-07-23	54.07	54.39	53.83	54.08	1722284
2020-07-24	54.07	54.32	53.66	53.84	1225455
2020-07-27	53.82	54.22	53.43	54.22	2328950
2020-07-28	54.08	54.28	53.85	53.90	980904
2020-07-29	54.12	54.85	53.89	54.69	888689
2020-07-30	54.51	54.71	53.92	54.66	1059130
2020-07-31	54.41	54.51	53.71	54.49	1178509
2020-08-03	54.71	54.94	54.34	54.72	1028870
2020-08-04	54.59	54.96	54.55	54.92	919805
2020-08-05	55.18	55.58	55.16	55.52	2225115
2020-08-06	55.45	55.63	55.22	55.44	1307311
2020-08-07	55.29	56.24	55.23	56.24	1036406
2020-08-10	56.31	57.01	56.31	56.96	1267301
2020-08-11	57.57	58.03	57.08	57.26	1891606
2020-08-12	57.79	57.88	57.31	57.59	1747521
2020-08-13	57.33	57.50	57.03	57.21	1066268
2020-08-14	57.04	57.61	56.89	57.43	1104356
2020-08-17	57.46	57.49	57.10	57.17	1041359
2020-08-18	57.28	57.28	56.85	56.92	966902
2020-08-19	57.03	57.27	56.64	56.75	1026230
2020-08-20	56.40	56.54	56.20	56.40	1338315
2020-08-21	56.33	56.46	56.13	56.35	1004750
2020-08-24	56.68	57.52	56.54	57.52	2224707
2020-08-25	57.65	57.76	57.00	57.22	1304232
2020-08-26	57.17	57.19	56.82	57.02	1618838
2020-08-27	57.19	57.64	57.09	57.37	1556198
2020-08-28	57.52	57.88	57.20	57.87	1215850
2020-08-31	57.82	57.82	57.26	57.28	1497755
2020-09-01	57.28	57.49	56.92	57.46	1236728
2020-09-02	57.68	58.68	57.55	58.54	1648109
2020-09-03	58.48	58.99	56.83	57.23	2519464
2020-09-04	57.67	58.01	56.57	57.33	2416060
2020-09-08	56.95	56.95	55.83	55.94	2436986
2020-09-09	56.45	57.03	56.33	56.60	1652890
2020-09-10	56.77	56.94	55.59	55.76	1771443
2020-09-11	55.99	56.38	55.74	56.15	1592735
2020-09-14	56.67	57.26	56.57	56.99	1125535
2020-09-15	57.25	57.40	56.82	56.90	1331623
2020-09-16	57.27	57.92	57.01	57.26	1246511
2020-09-17	56.61	57.30	56.31	57.12	1584097
2020-09-18	57.21	57.29	56.37	56.60	1402232
2020-09-21	55.79	55.79	54.49	55.14	2187177
2020-09-22	55.22	55.63	54.78	54.60	1497773
2020-09-23	54.80	55.09	53.52	53.53	1444009
2020-09-24	53.45	54.30	52.94	53.71	1665384
2020-09-25	53.43	54.46	53.33	54.27	1409853
2020-09-28	55.00	55.67	55.00	55.46	1989482
2020-09-29	55.48	55.50	54.67	54.92	2037324
2020-09-30	55.09	55.83	54.89	55.30	1645373
2020-10-01	55.58	55.76	54.88	55.27	1459937
2020-10-02	54.44	55.83	54.37	55.52	2029532
2020-10-05	56.02	56.81	56.02	56.73	1159532
2020-10-06	56.95	57.71	56.24	56.36	1664339
2020-10-07	56.88	57.63	56.88	57.51	1263927
2020-10-08	58.00	58.43	57.88	58.37	1223014
2020-10-09	58.77	58.88	58.32	58.48	1330500
2020-10-12	58.70	58.98	58.59	58.85	1313533
2020-10-13	58.82	58.83	58.19	58.36	1302593
2020-10-14	58.49	58.85	58.30	58.33	1279900
2020-10-15	57.78	58.68	57.69	58.63	1359922
2020-10-16	58.89	59.02	58.55	58.73	1207531
2020-10-19	58.87	59.15	57.88	57.98	1486674
2020-10-20	58.29	58.72	57.98	58.14	2563634
2020-10-21	58.10	58.27	57.72	57.72	1167356
2020-10-22	57.81	58.46	57.58	58.38	1177256
2020-10-23	58.69	58.85	58.24	58.70	955479
2020-10-26	58.05	58.05	56.78	57.36	1948283
2020-10-27	57.41	57.42	56.53	56.54	1577947
2020-10-28	55.50	55.82	54.73	54.80	2506372
2020-10-29	54.68	55.91	54.26	55.52	1928058
2020-10-30	55.18	55.56	54.68	55.51	2126081
2020-11-02	56.25	56.86	55.89	56.75	1577922
2020-11-03	57.42	58.07	57.34	57.76	1663499
2020-11-04	57.75	58.13	56.63	57.07	1985823
2020-11-05	58.04	58.80	58.00	58.43	1534372
2020-11-06	58.57	58.63	57.84	58.03	1448718
2020-11-09	60.79	62.18	60.73	60.79	3303692
2020-11-10	61.04	61.57	60.65	61.43	2608149
2020-11-11	62.00	62.00	60.97	61.42	1301771
2020-11-12	61.08	61.08	59.87	60.36	1766341
2020-11-13	60.73	61.64	60.73	61.51	1292127
2020-11-16	62.53	62.90	61.96	62.88	2023307
2020-11-17	62.48	62.91	61.90	62.75	1467657
2020-11-18	62.96	63.31	62.10	62.10	2537394
2020-11-19	61.98	62.33	61.51	62.29	1824666
2020-11-20	62.20	62.33	61.85	61.86	2109065
2020-11-23	62.27	62.95	62.27	62.85	1454947
2020-11-24	63.53	64.42	63.45	64.41	2863227
2020-11-25	64.19	64.19	63.58	63.81	1578201
2020-11-27	63.96	64.02	63.52	63.68	700182
2020-11-30	63.54	63.54	62.71	62.82	1869232
2020-12-01	63.69	64.19	63.54	63.64	1314446
2020-12-02	63.53	63.97	63.43	63.93	1376990
2020-12-03	64.02	64.37	63.80	64.07	4266831
2020-12-04	64.29	65.12	64.26	65.12	1298347
2020-12-07	65.00	65.00	64.40	64.69	1693459
2020-12-08	64.43	65.20	64.32	65.10	1214259
2020-12-09	65.35	65.56	64.76	64.56	1940434
2020-12-10	64.32	64.43	64.00	64.26	1614236
2020-12-11	63.83	64.01	63.47	63.90	1904205
2020-12-14	64.50	64.51	63.08	63.08	1737784
2020-12-15	63.60	64.01	63.19	63.92	1427623
2020-12-16	64.01	64.15	63.77	63.99	1742014
2020-12-17	64.27	64.27	63.80	64.13	1583862
2020-12-18	64.16	64.19	63.48	63.94	1457634
2020-12-21	63.24	63.71	62.55	63.50	1938373
2020-12-22	63.50	63.50	63.14	63.15	1299572
2020-12-23	63.50	63.96	63.50	63.72	1200313
2020-12-24	63.83	63.83	63.40	63.83	585687
2020-12-28	64.23	64.46	63.79	63.86	1309400
2020-12-29	64.11	64.12	63.25	63.49	1570065
2020-12-30	63.61	63.97	63.59	63.77	1095583
2020-12-31	63.75	64.23	63.51	64.14	1039780
2021-01-04	64.39	64.44	62.64	63.23	2492517
2021-01-05	63.19	64.09	63.10	63.74	1467715
2021-01-06	64.14	65.99	64.14	65.50	2251131
2021-01-07	65.86	66.19	65.59	65.94	2211187
2021-01-08	66.15	66.18	65.05	65.74	1905810
2021-01-11	65.32	66.14	65.15	66.01	1614686
2021-01-12	66.11	66.67	65.91	66.60	1711689
2021-01-13	66.53	66.60	66.13	66.35	1513218
2021-01-14	66.47	67.05	66.30	66.67	1563923
2021-01-15	66.23	66.25	65.35	65.87	1806359
2021-01-19	66.28	66.49	66.10	66.30	1924372
2021-01-20	66.48	66.49	66.07	66.39	1570791
2021-01-21	66.49	66.49	66.08	66.21	1547596
2021-01-22	65.63	65.90	65.13	65.72	1642646
2021-01-25	65.57	66.09	65.20	65.84	1924219
2021-01-26	66.04	66.14	65.59	65.76	1408785
2021-01-27	65.06	65.26	64.23	64.50	2596440
2021-01-28	64.89	65.44	64.78	64.98	2416870
2021-01-29	64.85	64.97	63.36	63.56	3073315
2021-02-01	64.07	64.36	63.42	64.23	2531494
2021-02-02	64.86	65.16	64.52	64.92	1525064
2021-02-03	64.94	65.26	64.62	65.17	1604232
2021-02-04	65.16	65.76	65.00	65.72	1554891
2021-02-05	66.12	66.29	65.84	66.03	1514559
2021-02-08	66.38	66.85	66.30	66.82	1592093
2021-02-09	66.78	67.01	66.43	66.89	1348065
2021-02-10	67.24	67.28	66.60	66.94	1518300
2021-02-11	67.15	67.15	66.19	66.70	1550407
2021-02-12	66.57	67.10	66.50	67.02	1219044
2021-02-16	67.36	67.53	67.17	67.37	1549505
2021-02-17	67.21	67.58	66.98	67.46	1331118
2021-02-18	67.19	67.35	66.85	67.23	1432964
2021-02-19	67.47	67.94	67.47	67.79	1265422
2021-02-22	67.59	68.63	67.59	68.36	1758732
2021-02-23	68.48	68.71	67.77	68.52	2560130
2021-02-24	68.59	69.78	68.45	69.70	2342816
2021-02-25	69.64	69.79	68.04	68.29	4701192
2021-02-26	68.30	68.30	66.95	67.41	3238047
2021-03-01	68.28	69.52	68.28	69.10	1937834
2021-03-02	69.13	69.36	68.78	68.85	1932703
2021-03-03	68.90	69.94	68.90	69.03	2374436
2021-03-04	69.08	69.44	67.32	68.34	3616318
2021-03-05	69.10	70.38	68.16	70.17	3710602
2021-03-08	70.52	71.79	70.34	71.10	3285062
2021-03-09	71.41	71.56	70.63	70.70	2867308
2021-03-10	71.08	72.10	70.94	71.87	2813077
2021-03-11	72.13	72.52	71.66	71.88	2745820
2021-03-12	72.15	72.60	72.06	72.55	1928154
2021-03-15	72.67	72.70	71.85	72.63	2310065
2021-03-16	72.58	72.60	71.80	72.03	2412228
2021-03-17	72.00	72.37	71.51	72.35	2870165
2021-03-18	72.35	73.27	72.02	72.25	4565251
2021-03-19	72.21	72.57	71.46	71.98	2388300
2021-03-22	71.94	72.38	71.64	72.23	1879217
2021-03-23	72.10	72.26	71.25	70.93	2207465
2021-03-24	71.11	71.91	71.05	71.07	1980092
2021-03-25	71.04	72.13	70.74	72.00	3149824
2021-03-26	72.29	73.74	72.22	73.67	2605509
2021-03-29	73.20	73.81	73.03	73.54	2362763
2021-03-30	73.44	73.54	72.91	73.20	3004995
2021-03-31	73.20	73.22	72.83	72.92	1913350
2021-04-01	73.08	73.36	72.62	73.32	2153303
2021-04-05	73.86	74.42	73.73	74.25	2445262
2021-04-06	74.14	74.21	73.85	73.98	2297052
2021-04-07	73.95	74.12	73.61	73.81	1755435
2021-04-08	73.90	73.93	73.51	73.84	1577134
2021-04-09	73.91	74.27	73.83	74.26	1748855
2021-04-12	74.24	74.48	74.17	74.46	1829042
2021-04-13	74.34	74.34	73.80	74.04	1700398
2021-04-14	74.04	74.47	73.92	74.23	1842104
2021-04-15	74.53	74.70	74.27	74.57	1513401
2021-04-16	75.00	75.30	74.96	75.19	1610236
2021-04-19	75.01	75.19	74.62	74.85	2000944
2021-04-20	74.55	74.66	74.17	74.40	2281871
2021-04-21	74.45	75.29	74.39	75.24	1940249
2021-04-22	75.20	75.20	74.20	74.29	2306227
2021-04-23	74.36	75.26	74.27	74.96	1622190
2021-04-26	75.04	75.20	74.67	74.82	1525483
2021-04-27	74.80	74.80	74.49	74.73	1960762
2021-04-28	74.57	74.58	74.22	74.28	1685057
2021-04-29	74.54	74.94	74.28	74.91	2259453
2021-04-30	74.65	74.65	74.28	74.53	1741756
2021-05-03	74.94	75.62	74.93	75.29	1607660
2021-05-04	75.21	75.75	75.02	75.75	2112997
2021-05-05	75.88	76.29	75.57	76.12	1505777
2021-05-06	76.19	77.09	76.12	77.08	1956466
2021-05-07	77.00	77.49	76.70	77.41	2262451
2021-05-10	77.75	78.41	77.47	77.49	2476294
2021-05-11	76.96	77.25	76.25	76.69	2829325
2021-05-12	76.38	76.61	75.20	75.33	2862891
2021-05-13	75.40	77.03	75.33	76.66	2445606
2021-05-14	77.06	77.54	76.96	77.36	1994618
2021-05-17	77.30	77.51	76.92	77.41	1719572
2021-05-18	77.33	77.36	76.50	76.56	1837603
2021-05-19	75.83	76.25	75.15	76.25	2432015
2021-05-20	76.24	76.98	76.06	76.70	1727664
2021-05-21	76.99	77.32	76.60	76.81	1801718
2021-05-24	77.25	77.34	76.98	77.05	1530844
2021-05-25	77.24	77.24	76.40	76.51	1567456
2021-05-26	76.56	76.68	76.23	76.50	1710981
2021-05-27	76.75	77.07	76.67	76.80	1422068
2021-05-28	77.05	77.08	76.76	76.93	1720238
2021-06-01	77.47	77.64	76.79	76.98	1753220
2021-06-02	77.05	77.33	76.85	77.21	1638039
2021-06-03	76.90	77.32	76.68	77.16	1609029
2021-06-04	77.45	77.68	77.31	77.65	1433945
2021-06-07	77.69	77.77	77.11	77.31	1553414
2021-06-08	77.38	77.38	76.88	77.23	1531660
2021-06-09	77.31	77.37	76.92	76.99	1646133
2021-06-10	77.32	77.62	76.97	77.21	1396529
2021-06-11	77.39	77.43	77.05	77.33	1088015
2021-06-14	77.28	77.28	76.48	76.95	1703359
2021-06-15	76.97	77.00	76.61	76.91	1343628
2021-06-16	76.91	76.91	76.03	76.33	1547948
2021-06-17	76.27	76.41	74.96	75.32	2283721
2021-06-18	74.77	74.77	73.92	73.97	3385514
2021-06-21	74.51	75.35	74.48	75.31	2092439
2021-06-22	75.33	75.59	74.91	74.87	1691591
2021-06-23	74.92	74.97	74.50	74.53	1617336
2021-06-24	74.92	75.10	74.67	75.03	1265253
2021-06-25	75.15	75.61	75.05	75.52	1544656
2021-06-28	75.60	75.60	75.12	75.30	2613013
2021-06-29	75.46	75.63	75.11	75.22	1984566
2021-06-30	75.19	75.72	75.18	75.62	1136431
2021-07-01	75.81	76.01	75.70	75.97	1184669
2021-07-02	76.17	76.17	75.88	76.07	1136795
2021-07-06	75.96	76.00	74.78	75.26	1853502
2021-07-07	75.21	75.63	75.10	75.60	1449692
2021-07-08	74.82	75.19	74.52	74.92	1704636
2021-07-09	75.39	76.08	75.37	76.03	1360337
2021-07-12	75.83	76.33	75.59	76.21	1523576
2021-07-13	76.16	76.27	75.71	75.80	1253079
2021-07-14	75.93	76.05	75.53	75.89	1236148
2021-07-15	75.59	76.04	75.56	76.04	1372349
2021-07-16	76.23	76.25	75.34	75.45	1282858
2021-07-19	74.64	74.77	73.69	74.23	3572733
2021-07-20	74.48	75.61	74.37	75.22	2048509
2021-07-21	75.57	76.02	75.56	75.80	1299489
2021-07-22	75.72	75.72	75.10	75.22	1470691
2021-07-23	75.50	75.89	75.35	75.81	1563326
2021-07-26	75.70	76.09	75.67	76.00	1054797
2021-07-27	75.76	76.01	75.34	75.94	1092417
2021-07-28	76.03	76.09	75.52	75.84	1119832
2021-07-29	76.20	76.45	76.08	76.31	1183105
2021-07-30	76.20	76.48	75.97	76.11	1232297
2021-08-02	76.44	76.88	75.94	75.98	1417365
2021-08-03	76.16	76.87	75.74	76.87	1347210
2021-08-04	76.47	76.51	75.88	75.90	1676648
2021-08-05	76.15	76.35	76.11	76.32	1288533
2021-08-06	76.44	76.66	76.35	76.56	1416683
2021-08-09	76.56	76.67	76.30	76.50	1144149
2021-08-10	76.59	77.20	76.44	77.19	1078642
2021-08-11	77.35	77.62	77.21	77.60	1247291
2021-08-12	77.60	77.69	77.30	77.67	1425008
2021-08-13	77.74	77.89	77.62	77.83	1119385
2021-08-16	77.65	78.13	77.29	78.13	1384635
2021-08-17	77.73	77.75	76.98	77.60	1906271
2021-08-18	77.36	77.57	76.43	76.49	1542804
2021-08-19	75.92	76.73	75.85	76.50	2020876
2021-08-20	76.51	77.09	76.35	76.92	1052424
2021-08-23	77.28	77.71	77.25	77.40	1229363
2021-08-24	77.50	77.57	77.30	77.34	1034997
2021-08-25	77.35	77.80	77.15	77.49	1557058
2021-08-26	77.50	77.53	77.04	77.10	1827013
2021-08-27	77.28	77.81	77.21	77.74	1021526
2021-08-30	77.87	77.99	77.62	77.64	1204245
2021-08-31	77.66	77.74	77.45	77.70	1162378
2021-09-01	77.75	77.75	77.12	77.34	1874815
2021-09-02	77.57	77.85	77.47	77.83	1418257
2021-09-03	77.78	77.92	77.61	77.79	1023364
2021-09-07	77.66	77.66	76.70	76.76	1805653
2021-09-08	76.66	76.89	76.40	76.80	1545947
2021-09-09	76.71	76.96	76.27	76.39	1194317
2021-09-10	76.69	76.80	76.01	76.03	1368275
2021-09-13	76.51	76.75	76.01	76.40	1339678
2021-09-14	76.64	76.67	75.65	75.87	2100525
2021-09-15	75.90	76.73	75.76	76.55	1457565
2021-09-16	76.58	76.67	75.65	76.04	1441805
2021-09-17	75.87	75.93	75.36	75.55	2221510
2021-09-20	74.52	74.82	73.69	74.50	4193311
2021-09-21	74.87	75.04	74.09	73.64	2398248
2021-09-22	74.24	74.79	74.04	74.29	1957112
2021-09-23	74.66	75.65	74.60	75.29	2028864
2021-09-24	75.16	75.71	75.14	75.44	1766392
2021-09-27	75.48	76.11	75.48	75.93	2454968
2021-09-28	75.71	75.87	74.89	75.03	2737965
2021-09-29	75.20	75.71	74.94	75.39	1228774
2021-09-30	75.71	75.78	74.22	74.24	6182821
2021-10-01	74.70	75.61	74.06	75.23	2006641
2021-10-04	75.18	75.68	74.54	74.93	4424958
2021-10-05	75.08	75.76	74.73	75.38	1481730
2021-10-06	74.90	75.50	74.41	75.50	1706812
2021-10-07	75.97	76.61	75.97	76.07	1247637
2021-10-08	76.06	76.28	75.86	76.05	1129349
2021-10-11	76.09	76.57	75.67	75.68	1274571
2021-10-12	75.78	75.88	75.11	75.31	1544182
2021-10-13	75.40	75.70	74.69	75.50	1620253
2021-10-14	75.97	76.66	75.81	76.66	1259600
2021-10-15	77.00	77.25	76.84	77.00	1397918
2021-10-18	76.66	77.09	76.37	76.75	1487260
2021-10-19	77.02	77.43	76.73	77.43	1638755
2021-10-20	77.47	78.23	77.38	78.18	1379554
2021-10-21	78.01	78.03	77.45	77.79	1853029
2021-10-22	77.88	78.21	77.69	78.00	1351450
2021-10-25	78.11	78.31	77.76	78.19	1439086
2021-10-26	78.19	78.28	77.96	77.98	1623963
2021-10-27	77.91	77.91	76.87	76.91	1343102
2021-10-28	77.05	77.56	77.03	77.54	1096869
2021-10-29	77.43	77.75	77.34	77.51	1324658
2021-11-01	77.70	77.81	77.45	77.68	1320429
2021-11-02	77.82	78.34	77.69	78.21	1403952
2021-11-03	77.88	78.75	77.83	78.67	1487204
2021-11-04	78.80	78.80	77.98	78.41	1550313
2021-11-05	78.80	79.28	78.49	78.89	1738502
2021-11-08	79.03	79.23	78.59	78.83	1658584
2021-11-09	78.82	78.82	78.43	78.68	1452503
2021-11-10	78.68	79.09	78.67	78.78	1359083
2021-11-11	78.96	79.00	78.69	78.92	1192165
2021-11-12	79.09	79.32	78.78	79.14	1297755
2021-11-15	79.36	79.40	79.01	79.19	1405784
2021-11-16	79.33	79.62	79.22	79.28	1344226
2021-11-17	79.18	79.18	78.79	78.97	1151491
2021-11-18	78.81	78.87	78.27	78.66	1293669
2021-11-19	78.56	78.56	78.10	78.16	1714289
2021-11-22	78.33	79.32	78.25	78.53	1933210
2021-11-23	78.46	79.07	78.41	78.97	1756183
2021-11-24	78.81	78.92	78.51	78.73	1447976
2021-11-26	77.78	77.79	76.93	77.29	2789833
2021-11-29	77.86	77.95	77.24	77.55	2345752
2021-11-30	77.10	77.12	75.84	75.92	3163843
2021-12-01	76.71	77.56	75.54	75.57	2373482
2021-12-02	75.81	77.16	75.63	76.70	2581470
2021-12-03	77.02	77.23	76.25	76.84	2570368
2021-12-06	77.49	78.07	77.32	77.60	1864664
2021-12-07	78.01	78.59	77.89	77.81	1560679
2021-12-08	77.94	78.04	77.28	77.63	1901500
2021-12-09	77.35	77.79	77.19	77.46	2213445
2021-12-10	78.04	78.28	77.71	78.28	2471903
2021-12-13	78.31	78.39	77.79	78.02	1863646
2021-12-14	77.70	78.38	77.65	77.97	2674681
2021-12-15	78.09	79.01	77.86	78.99	1991843
2021-12-16	79.23	79.90	79.18	79.56	2798392
2021-12-17	79.37	79.42	78.60	78.61	2629690
2021-12-20	77.93	78.14	77.36	78.09	3299691
2021-12-21	78.42	78.78	78.16	78.71	2151177
2021-12-22	78.68	79.17	78.40	79.15	1618678
2021-12-23	79.38	79.88	79.35	79.60	1896331
2021-12-27	79.76	80.54	79.64	80.54	1839757
2021-12-28	80.52	80.85	80.49	80.70	2194794
2021-12-29	80.64	81.04	80.61	80.86	1726068
2021-12-30	80.97	81.26	80.66	80.71	1661363
2021-12-31	80.66	81.10	80.66	80.83	1349212
2022-01-03	80.90	80.99	80.38	80.81	2976282
2022-01-04	81.08	82.00	81.08	81.79	2656530
2022-01-05	81.95	82.48	81.25	81.27	3255886
2022-01-06	81.46	81.79	81.10	81.51	3400505
2022-01-07	81.36	81.84	81.27	81.65	2816543
2022-01-10	81.58	81.75	80.88	81.65	4059471
2022-01-11	81.61	81.94	80.90	81.94	2934010
2022-01-12	82.03	82.17	81.51	81.90	3517736
2022-01-13	82.05	82.46	81.56	81.79	3055207
2022-01-14	81.21	81.74	81.03	81.71	2742991
2022-01-18	81.12	81.16	80.39	80.76	4929660
2022-01-19	80.67	80.75	79.79	79.83	3864527
2022-01-20	79.87	80.37	78.61	78.71	3861826
2022-01-21	78.73	78.95	77.60	77.66	9141005
2022-01-24	77.00	78.14	75.64	77.98	9336071
2022-01-25	77.14	78.64	76.21	78.03	5079530
2022-01-26	78.35	78.71	76.71	77.41	5754529
2022-01-27	77.94	78.72	76.71	77.10	4154279
2022-01-28	76.95	78.10	76.12	78.07	3780303
2022-01-31	77.67	78.63	77.44	78.62	2668758
2022-02-01	78.70	79.18	78.16	79.09	3579119
2022-02-02	79.09	79.91	78.98	79.73	3220956
2022-02-03	79.45	79.74	78.76	78.85	2846712
2022-02-04	78.47	79.07	77.89	78.54	2323766
2022-02-07	78.67	79.15	78.36	78.74	2616949
2022-02-08	78.94	79.51	78.71	79.38	2514283
2022-02-09	79.85	79.98	79.60	79.75	2825868
2022-02-10	79.00	79.80	78.05	78.41	3819681
2022-02-11	78.36	78.95	77.60	77.87	3342803
2022-02-14	77.83	77.93	76.65	77.27	4228601
2022-02-15	77.87	78.27	77.72	78.04	2994434
2022-02-16	77.79	78.45	77.60	78.14	2490313
2022-02-17	77.78	77.85	77.12	77.27	2966481
2022-02-18	77.19	77.75	76.96	77.34	3174166
2022-02-22	77.19	77.34	76.08	76.64	4663438
2022-02-23	76.98	77.06	75.56	75.67	4345435
2022-02-24	74.37	75.26	73.50	75.14	9613441
2022-02-25	75.50	77.59	75.46	77.42	3894382
2022-02-28	76.39	77.26	76.14	77.10	3924875
2022-03-01	76.75	77.19	75.34	75.73	4996725
2022-03-02	76.11	77.85	76.10	77.50	4704676
2022-03-03	77.77	78.27	77.20	77.79	4366548
2022-03-04	77.00	77.77	76.70	77.64	3593198
2022-03-07	77.35	77.49	76.23	76.26	4275450
2022-03-08	76.50	77.24	75.46	75.48	5376009
2022-03-09	76.72	77.13	76.38	76.64	3872661
2022-03-10	75.95	76.30	75.45	76.13	3183407
2022-03-11	76.47	76.85	75.63	75.70	2801656
2022-03-14	76.24	77.01	75.86	76.13	2972798
2022-03-15	76.56	77.28	76.29	77.12	2410667
2022-03-16	77.49	77.90	76.50	77.90	3147494
2022-03-17	77.65	78.62	77.58	78.59	3049036
2022-03-18	78.56	78.91	77.95	78.76	2736540
2022-03-21	79.01	79.60	78.45	78.89	2941312
2022-03-22	79.18	79.56	78.97	78.92	2745933
2022-03-23	78.78	78.93	77.96	77.96	3004881
2022-03-24	78.30	78.72	78.05	78.70	2076541
2022-03-25	78.80	79.46	78.80	79.46	2608660
2022-03-28	79.21	79.30	78.61	79.30	2694340
2022-03-29	79.68	80.11	79.36	80.06	4696449
2022-03-30	80.03	80.26	79.50	79.85	2044364
2022-03-31	79.70	80.14	78.85	78.89	2027066
2022-04-01	79.22	79.29	78.53	79.23	2349627
2022-04-04	79.21	79.36	78.53	79.34	2304933
2022-04-05	79.10	79.81	78.65	78.87	2186119
2022-04-06	78.51	79.20	78.42	78.97	2047229
2022-04-07	78.89	79.55	78.39	79.29	2797984
2022-04-08	79.24	79.83	79.02	79.46	2174016
2022-04-11	79.40	79.82	78.78	78.90	2147954
2022-04-12	79.09	79.66	78.40	78.67	2440353
2022-04-13	78.61	79.20	78.51	79.15	2575877
2022-04-14	79.32	79.64	78.65	78.70	2332308
2022-04-18	78.64	79.08	78.27	78.57	2845611
2022-04-19	78.50	79.56	78.47	79.43	3292281
2022-04-20	79.93	80.57	79.90	80.24	2806814
2022-04-21	80.58	81.01	79.41	79.55	2393536
2022-04-22	79.20	79.22	77.68	77.76	3452903
2022-04-25	77.36	78.06	76.14	77.92	4817939
2022-04-26	77.50	78.00	76.57	76.59	3198471
2022-04-27	76.51	77.44	76.31	76.71	4565835
2022-04-28	76.95	78.08	76.42	77.80	2808556
2022-04-29	77.51	77.74	75.48	75.64	3872130
2022-05-02	75.65	76.31	74.54	75.93	5177440
2022-05-03	76.10	77.03	75.81	76.50	5705786
2022-05-04	76.54	78.88	76.40	78.81	3608559
2022-05-05	78.15	78.28	76.17	76.85	3900907
2022-05-06	76.52	77.24	75.98	77.03	3908442
2022-05-09	76.18	76.73	75.73	75.99	4443992
2022-05-10	76.65	76.91	74.98	75.61	5387375
2022-05-11	75.62	76.56	74.93	75.01	4872977
2022-05-12	74.91	75.48	74.27	75.46	5113827
2022-05-13	75.97	76.44	75.55	76.30	2896729
2022-05-16	76.15	77.02	75.70	76.56	3159608
2022-05-17	77.48	78.02	77.15	77.95	2767973
2022-05-18	77.41	77.50	75.28	75.52	3627806
2022-05-19	74.62	75.18	73.92	74.40	4330127
2022-05-20	74.82	75.06	73.23	74.73	3383758
2022-05-23	75.40	76.04	75.03	75.67	2926737
2022-05-24	75.40	76.31	74.70	76.11	3209425
2022-05-25	75.99	77.14	75.85	76.87	3475668
2022-05-26	77.26	78.19	77.26	77.91	3227312
2022-05-27	78.22	79.12	78.13	79.12	2434904
2022-05-31	78.71	79.05	77.95	78.59	2848442
2022-06-01	78.87	78.94	77.30	77.93	2220011
2022-06-02	78.07	78.60	77.05	78.59	3022256
2022-06-03	78.12	78.48	77.90	78.05	1684573
2022-06-06	78.57	78.86	77.99	78.13	1752172
2022-06-07	77.65	78.92	77.54	78.88	2029915
2022-06-08	78.50	78.50	77.57	77.69	2448325
2022-06-09	77.55	77.86	76.26	76.27	1862503
2022-06-10	75.26	75.45	74.64	74.70	4252876
2022-06-13	73.31	73.64	72.26	72.58	6615726
2022-06-14	72.76	73.15	71.60	72.15	4041067
2022-06-15	72.65	73.22	71.36	72.39	3545483
2022-06-16	71.13	71.17	70.11	70.59	4464126
2022-06-17	70.61	71.12	69.86	70.31	3932116
2022-06-21	71.38	72.19	71.17	71.27	3453651
2022-06-22	70.43	71.49	70.35	70.90	2957791
2022-06-23	71.05	71.45	70.36	71.11	2620792
2022-06-24	71.83	73.01	71.55	73.01	2739327
2022-06-27	73.22	73.47	72.86	73.02	2818240
2022-06-28	73.50	73.88	72.21	72.26	3614625
2022-06-29	72.25	72.46	71.60	71.85	2027498
2022-06-30	71.20	72.14	70.92	71.63	2966451
2022-07-01	71.52	72.33	70.87	72.17	2921743
2022-07-05	71.25	71.66	70.17	71.65	2936262
2022-07-06	71.73	72.28	71.24	71.84	2561189
2022-07-07	72.25	72.83	72.20	72.64	2217362
2022-07-08	72.56	72.84	72.21	72.50	2137708
2022-07-11	72.19	72.47	71.97	72.10	2145268
2022-07-12	72.01	72.64	71.52	71.81	1984529
2022-07-13	71.02	71.79	70.73	71.28	2668881
2022-07-14	70.25	70.86	69.88	70.79	3394533
2022-07-15	71.47	71.83	71.10	71.81	1919406
2022-07-18	72.25	72.40	71.03	71.25	2178694
2022-07-19	71.65	72.73	71.61	72.60	1805326
2022-07-20	72.51	72.73	72.05	72.43	2401773
2022-07-21	72.12	72.49	71.60	72.49	2169543
2022-07-22	72.61	72.81	71.75	72.18	2252999
2022-07-25	72.37	72.64	72.13	72.52	2519206
2022-07-26	72.47	72.69	72.17	72.31	2245248
2022-07-27	72.48	73.57	72.32	73.34	2126472
2022-07-28	73.42	74.02	72.69	73.83	2507018
2022-07-29	73.84	74.57	73.74	74.43	2725429
2022-08-01	74.08	74.62	73.96	74.50	2939143
2022-08-02	74.41	74.71	73.82	73.83	2335253
2022-08-03	74.17	74.81	73.89	74.60	2092976
2022-08-04	74.53	74.59	74.27	74.40	1963832
2022-08-05	73.92	74.64	73.82	74.61	2045025
2022-08-08	74.85	75.10	74.48	74.69	2175414
2022-08-09	74.70	74.86	74.35	74.66	1863300
2022-08-10	75.48	75.97	75.44	75.95	2449578
2022-08-11	76.25	76.70	76.00	76.09	2176181
2022-08-12	76.34	77.27	76.26	77.24	1797779
2022-08-15	76.76	77.46	76.60	77.40	2742511
2022-08-16	77.25	78.16	77.24	77.87	3441884
2022-08-17	77.29	77.78	77.03	77.37	2243874
2022-08-18	77.64	77.90	77.41	77.84	2070083
2022-08-19	77.48	77.56	76.98	77.23	2452341
2022-08-22	76.61	76.61	75.66	75.80	2107196
2022-08-23	75.80	76.09	75.58	75.65	1682796
2022-08-24	75.55	75.84	75.35	75.68	1617449
2022-08-25	75.95	76.52	75.74	76.52	1846089
2022-08-26	76.51	76.68	74.23	74.27	3032086
2022-08-29	73.93	74.35	73.53	73.79	2671510
2022-08-30	73.93	73.93	72.75	73.01	2635213
2022-08-31	73.21	73.34	72.32	72.40	2189675
2022-09-01	72.11	72.73	71.72	72.69	3761124
2022-09-02	73.40	73.67	71.74	72.03	2397555
2022-09-06	72.28	72.39	71.52	71.78	2638553
2022-09-07	71.75	72.94	71.62	72.83	2086081
2022-09-08	72.55	73.43	72.19	73.41	2231166
2022-09-09	73.83	74.42	73.71	74.27	1833207
2022-09-12	74.45	74.97	74.32	74.57	2536693
2022-09-13	73.46	73.55	71.47	71.70	3507125
2022-09-14	71.93	72.08	71.18	71.76	2365533
2022-09-15	71.65	71.87	70.94	71.19	2616034
2022-09-16	70.77	71.28	70.48	71.19	3896719
2022-09-19	70.60	71.78	70.59	71.76	2311981
2022-09-20	71.28	71.28	70.51	70.37	3510553
2022-09-21	70.77	71.27	69.40	69.41	4237650
2022-09-22	69.41	69.69	68.96	69.18	5630719
2022-09-23	68.56	68.70	67.23	68.07	7571176
2022-09-26	67.81	68.24	67.05	67.32	4409179
2022-09-27	67.88	68.23	66.62	67.01	6504700
2022-09-28	67.32	68.60	67.13	68.27	3828250
2022-09-29	67.82	67.88	66.75	67.23	4267988
2022-09-30	67.26	67.67	66.34	66.43	3515937
2022-10-03	67.22	68.50	66.95	68.21	3313961
2022-10-04	69.05	70.02	68.92	69.99	3656495
2022-10-05	69.42	70.27	69.05	69.87	2493180
2022-10-06	69.67	69.98	68.83	68.97	2747717
2022-10-07	68.47	68.61	67.24	67.59	3223913
2022-10-10	67.91	68.14	66.93	67.37	2754901
2022-10-11	67.14	68.05	66.86	67.22	3044167
2022-10-12	67.35	67.74	67.03	67.16	3156991
2022-10-13	66.22	69.33	65.96	69.13	4492297
2022-10-14	69.49	69.90	67.85	67.94	3204728
2022-10-17	68.93	69.40	68.75	69.06	4198617
2022-10-18	70.23	70.47	69.32	69.99	2683613
2022-10-19	69.55	69.93	68.77	69.22	2509111
2022-10-20	69.17	69.77	68.35	68.53	2320426
2022-10-21	68.56	70.18	68.30	70.10	2750047
2022-10-24	70.58	71.50	70.52	71.35	3105708
2022-10-25	71.12	72.11	71.04	72.06	2601930
2022-10-26	72.21	73.06	71.99	72.38	2968147
2022-10-27	72.84	73.27	72.44	72.52	3181688
2022-10-28	72.67	74.27	72.63	74.20	2764922
2022-10-31	73.73	74.22	73.60	73.88	3064499
2022-11-01	74.44	74.49	73.63	74.07	3434995
2022-11-02	73.93	74.84	72.70	72.72	3602011
2022-11-03	72.00	72.51	71.42	72.14	4043445
2022-11-04	73.11	73.78	72.34	73.47	3187428
2022-11-07	73.69	74.31	73.30	74.24	3090279
2022-11-08	74.36	75.43	74.26	75.05	3458824
2022-11-09	74.61	74.94	73.67	73.77	3249081
2022-11-10	75.81	76.81	75.35	76.72	4576510
2022-11-11	76.72	77.13	76.18	76.92	4221047
2022-11-14	76.79	77.53	76.43	76.47	3508058
2022-11-15	77.19	77.41	76.03	76.73	4550363
2022-11-16	76.55	76.62	76.05	76.17	3599131
2022-11-17	75.53	76.48	75.50	76.44	3561004
2022-11-18	76.87	77.07	76.45	76.94	3025218
2022-11-21	76.85	77.30	76.70	77.15	4259524
2022-11-22	77.67	78.32	77.60	78.29	2688047
2022-11-23	78.19	78.53	77.89	78.26	2509154
2022-11-25	78.33	78.62	78.30	78.44	1148089
2022-11-28	77.87	78.19	77.14	77.32	2884815
2022-11-29	77.38	77.69	77.04	77.55	2320304
2022-11-30	77.58	78.95	76.73	78.93	3523664
2022-12-01	79.35	79.49	78.62	79.06	3399340
2022-12-02	78.29	79.16	78.20	79.01	4994823
2022-12-05	78.48	78.55	77.36	77.65	3457418
2022-12-06	77.55	77.75	76.32	76.02	4926430
2022-12-07	75.88	76.54	75.76	76.03	2905539
2022-12-08	76.34	76.64	76.16	76.49	3536338
2022-12-09	76.52	76.76	75.96	76.01	2612955
2022-12-12	76.20	76.99	75.84	76.97	3095579
2022-12-13	78.63	78.73	76.91	77.35	4537483
2022-12-14	77.31	78.05	76.55	77.03	3810965
2022-12-15	76.34	76.43	75.14	75.48	3821665
2022-12-16	74.83	75.07	74.20	74.83	4478059
2022-12-19	74.95	75.18	74.14	74.58	3240260
2022-12-20	74.55	75.01	74.35	74.69	3039720
2022-12-21	75.26	75.88	75.24	75.74	3645813
2022-12-22	75.33	75.33	73.97	75.09	4356031
2022-12-23	75.08	75.59	74.74	75.59	3077043
2022-12-27	75.74	76.03	75.37	75.85	3145188
2022-12-28	75.96	76.15	74.88	74.92	3329780
2022-12-29	75.33	75.98	75.24	75.77	2873843
2022-12-30	75.49	75.61	74.87	75.54	3454214
2023-01-03	75.83	75.99	74.90	75.44	3041921
2023-01-04	75.82	76.55	75.51	76.19	3403613
2023-01-05	75.89	76.03	75.32	75.74	2792787
2023-01-06	76.52	77.85	76.29	77.63	3335023
2023-01-09	77.95	78.16	77.00	77.07	4399967
2023-01-10	77.15	77.46	76.71	77.46	3352079
2023-01-11	77.70	77.79	77.21	77.75	2793951
2023-01-12	77.90	78.23	77.42	77.88	3070542
2023-01-13	77.39	78.02	77.14	77.95	3072238
2023-01-17	77.88	77.93	77.05	77.17	3240463
2023-01-18	77.30	77.31	75.64	75.69	4651330
2023-01-19	75.30	75.48	74.84	75.04	3238526
2023-01-20	75.20	75.97	74.81	75.94	3011464
2023-01-23	76.10	76.95	75.96	76.54	3094809
2023-01-24	76.30	76.73	75.85	76.48	2709433
2023-01-25	76.11	76.51	75.62	76.49	3072826
2023-01-26	76.55	76.58	75.91	76.48	2786001
2023-01-27	76.38	76.66	76.05	76.36	3811019
2023-01-30	76.05	76.62	75.97	76.05	2737380
2023-01-31	76.20	77.11	76.03	77.11	5404824
2023-02-01	76.84	77.99	76.17	77.47	4553222
2023-02-02	77.54	78.16	77.19	78.03	5304363
2023-02-03	77.58	77.85	77.12	77.41	3364954
2023-02-06	77.00	77.18	76.73	77.01	3150181
2023-02-07	76.78	77.57	76.33	77.41	3962783
2023-02-08	77.07	77.32	76.65	76.76	3319810
2023-02-09	77.25	77.36	75.88	76.10	2932690
2023-02-10	76.10	76.89	76.02	76.80	2459125
2023-02-13	76.98	77.66	76.85	77.65	2797690
2023-02-14	77.45	77.66	76.62	77.14	3391496
2023-02-15	76.81	77.32	76.64	77.29	2466517
2023-02-16	76.74	77.37	76.62	76.75	2635442
2023-02-17	76.57	76.99	76.35	76.91	2488386
2023-02-21	76.39	76.43	75.33	75.45	3499254
2023-02-22	75.60	75.68	74.86	75.14	2993004
2023-02-23	75.63	75.69	74.62	75.37	2926849
2023-02-24	74.69	74.99	74.27	74.86	3491879
2023-02-27	75.37	75.60	74.68	74.87	3422682
2023-02-28	74.88	74.97	74.53	74.55	2814495
2023-03-01	74.39	74.66	74.11	74.52	3702696
2023-03-02	74.24	74.93	74.04	74.79	2845267
2023-03-03	75.09	75.67	74.75	75.57	2730255
2023-03-06	75.57	75.87	75.40	75.54	2439017
2023-03-07	75.54	75.58	74.25	74.34	2986878
2023-03-08	74.48	74.57	73.88	74.24	3039881
2023-03-09	74.43	74.48	72.69	72.84	3735837
2023-03-10	72.66	73.23	71.63	71.96	5597876
2023-03-13	70.79	72.01	70.54	70.93	10916935
2023-03-14	72.17	72.18	70.72	71.56	4028636
2023-03-15	70.55	70.97	70.04	70.97	6360052
2023-03-16	70.47	71.74	70.01	71.65	4241676
2023-03-17	71.60	71.60	70.30	70.51	4822051
2023-03-20	70.94	71.77	70.93	71.57	3790226
2023-03-21	72.28	72.45	71.89	71.73	3090141
2023-03-22	71.78	71.93	70.32	70.34	3704338
2023-03-23	70.68	71.22	69.81	70.28	4706910
2023-03-24	69.94	70.92	69.66	70.84	3776998
2023-03-27	71.48	71.57	70.92	71.14	3421299
2023-03-28	71.11	71.49	71.01	71.25	3344637
2023-03-29	71.83	72.12	71.69	72.09	2711564
2023-03-30	72.52	72.60	72.02	72.30	2746103
2023-03-31	72.57	73.21	72.52	73.16	2678117
2023-04-03	73.31	73.65	73.17	73.56	3306083
2023-04-04	73.66	73.68	72.52	72.85	2970417
2023-04-05	72.81	73.17	72.77	73.02	2642087
2023-04-06	73.03	73.17	72.84	72.96	2519369
2023-04-10	72.86	73.24	72.65	73.23	2995832
2023-04-11	73.44	73.78	73.35	73.54	2703356
2023-04-12	73.78	73.84	73.10	73.23	2628168
2023-04-13	73.30	73.81	72.91	73.74	2750907
2023-04-14	73.77	74.08	73.17	73.58	2333115
2023-04-17	73.60	73.92	73.48	73.92	2559381
2023-04-18	74.13	74.21	73.70	73.94	2498396
2023-04-19	73.65	73.87	73.51	73.77	2281962
2023-04-20	73.31	73.56	73.07	73.31	2458331
2023-04-21	73.44	73.44	72.90	73.16	2292302
2023-04-24	73.19	73.41	73.06	73.31	2054600
2023-04-25	72.92	72.96	72.13	72.16	2756928
2023-04-26	71.82	71.84	70.97	71.09	3624503
2023-04-27	71.16	71.87	70.80	71.82	3102659
2023-04-28	71.62	72.59	71.61	72.57	2941481
2023-05-01	72.52	72.96	72.52	72.63	3066907
2023-05-02	72.27	72.35	70.55	71.11	4627741
2023-05-03	71.16	71.49	70.44	70.48	3873954
2023-05-04	70.23	70.26	69.52	69.82	5019938
2023-05-05	70.53	71.12	70.49	70.99	3044167
2023-05-08	71.02	71.14	70.46	70.62	3581196
2023-05-09	70.33	70.54	70.08	70.36	3522242
2023-05-10	70.80	70.83	69.57	70.22	3399585
2023-05-11	69.98	69.98	69.47	69.91	3369021
2023-05-12	70.11	70.21	69.63	70.05	2832656
2023-05-15	70.11	70.30	69.81	70.20	2559366
2023-05-16	70.01	70.01	69.15	69.18	3166010
2023-05-17	69.54	70.23	69.28	70.17	2754337
2023-05-18	69.89	70.59	69.77	70.52	3350994
2023-05-19	70.78	70.99	70.31	70.59	3270489
2023-05-22	70.59	70.86	70.09	70.60	2982250
2023-05-23	70.59	71.18	70.51	70.58	3642921
2023-05-24	70.50	70.52	69.80	69.91	3123697
2023-05-25	69.67	69.80	69.11	69.64	3799488
2023-05-26	69.89	70.54	69.77	70.43	4601924
2023-05-30	70.49	70.62	69.99	70.17	4324531
2023-05-31	69.89	69.97	69.38	69.59	3763766
2023-06-01	69.77	70.11	69.12	69.87	3996168
2023-06-02	70.21	71.34	70.21	71.24	3245158
2023-06-05	71.31	71.34	70.72	71.24	2401302
2023-06-06	70.69	71.04	70.53	70.99	2861904
2023-06-07	71.01	71.86	70.86	71.80	3206293
2023-06-08	71.77	71.96	71.46	71.91	2584030
2023-06-09	71.87	72.10	71.62	71.73	3625600
2023-06-12	71.85	72.15	71.68	72.13	3012317
2023-06-13	72.26	72.74	72.11	72.58	3141593
2023-06-14	72.78	72.90	72.00	72.42	3325129
2023-06-15	72.45	73.47	72.44	73.36	3729322
2023-06-16	73.67	73.83	73.31	73.34	4279624
2023-06-20	73.05	73.10	72.52	71.98	3131025
2023-06-21	71.83	72.11	71.44	71.73	3012551
2023-06-22	71.61	71.69	71.23	71.42	2438808
2023-06-23	71.10	71.36	70.64	70.71	3029752
2023-06-26	70.71	71.27	70.61	71.07	3247100
2023-06-27	71.13	71.75	71.01	71.68	3778734
2023-06-28	71.54	71.61	71.16	71.52	2920443
2023-06-29	71.52	72.03	71.42	72.01	2798429
2023-06-30	72.40	72.76	72.25	72.62	2787417
2023-07-03	72.51	73.07	72.44	73.05	1773883
2023-07-05	72.70	72.99	72.48	72.73	2508256
2023-07-06	72.14	72.18	71.55	71.94	2630541
2023-07-07	71.73	72.46	71.65	71.81	2291663
2023-07-10	71.82	72.61	71.81	72.38	3054090
2023-07-11	72.46	73.27	72.46	73.22	3041052
2023-07-12	73.70	73.90	73.33	73.44	2762047
2023-07-13	73.58	73.87	73.51	73.78	2998078
2023-07-14	73.72	73.75	73.17	73.38	3100685
2023-07-17	73.17	73.37	72.94	73.19	3333692
2023-07-18	73.12	74.11	73.11	73.78	3130065
2023-07-19	73.96	74.57	73.96	74.50	3351711
2023-07-20	74.44	74.95	74.31	74.80	2823964
2023-07-21	75.01	75.16	74.78	74.97	2627717
2023-07-24	75.08	75.57	75.05	75.41	2494019
2023-07-25	75.42	75.63	75.25	75.33	3777834
2023-07-26	75.03	75.70	74.96	75.47	2601994
2023-07-27	75.81	76.03	75.07	75.16	3481036
2023-07-28	75.59	75.87	75.36	75.63	2285955
2023-07-31	75.74	75.84	75.39	75.66	2560906
2023-08-01	75.57	75.69	75.03	75.32	3133155
2023-08-02	74.84	74.96	74.42	74.54	3567445
2023-08-03	74.33	74.72	74.11	74.46	2699001
2023-08-04	74.64	74.93	74.06	74.16	2756331
2023-08-07	74.37	74.87	74.35	74.81	2543184
2023-08-08	74.36	74.58	73.82	74.54	2433109
2023-08-09	74.52	74.79	74.23	74.35	1986731
2023-08-10	74.65	75.15	74.20	74.36	2348381
2023-08-11	74.23	74.65	74.12	74.57	1732151
2023-08-14	74.45	74.53	74.20	74.45	2206796
2023-08-15	74.03	74.03	73.44	73.57	2819107
2023-08-16	73.55	73.92	73.21	73.27	2430047
2023-08-17	73.60	73.98	73.32	73.38	2422113
2023-08-18	73.01	73.71	72.91	73.56	2618012
2023-08-21	73.60	73.74	73.05	73.52	2360134
2023-08-22	73.60	73.69	72.89	72.96	2975215
2023-08-23	73.03	73.62	72.97	73.58	2362483
2023-08-24	73.58	74.08	73.00	73.01	2592029
2023-08-25	73.25	73.54	72.77	73.34	2490170
2023-08-28	73.66	73.98	73.50	73.76	2152398
2023-08-29	73.85	74.48	73.78	74.46	2536151
2023-08-30	74.52	74.76	74.34	74.59	2258736
2023-08-31	74.76	74.86	74.52	74.53	1934637
2023-09-01	74.88	75.08	74.46	74.67	2610852
2023-09-05	74.67	74.73	73.96	74.01	3610356
2023-09-06	73.88	73.88	73.08	73.43	3485332
2023-09-07	73.30	73.55	73.09	73.38	2061082
2023-09-08	73.44	73.76	73.40	73.67	2067606
2023-09-11	73.94	74.08	73.69	73.78	2103135
2023-09-12	73.63	74.04	73.58	73.76	2567339
2023-09-13	73.84	74.01	73.35	73.55	2095744
2023-09-14	74.00	74.40	73.95	74.34	2334564
2023-09-15	74.16	74.33	73.60	73.63	2711238
2023-09-18	73.72	73.83	73.45	73.62	2686733
2023-09-19	73.60	73.64	73.08	72.78	2461715
2023-09-20	73.02	73.29	72.44	72.48	3196202
2023-09-21	72.11	72.16	71.41	71.43	3490178
2023-09-22	71.61	71.68	71.26	71.29	3401371
2023-09-25	71.14	71.49	71.06	71.48	3045178
2023-09-26	71.06	71.19	70.53	70.63	4384420
2023-09-27	70.90	70.95	70.14	70.64	2927058
2023-09-28	70.61	71.21	70.48	71.01	2770177
2023-09-29	71.37	71.37	70.54	70.76	2482288
2023-10-02	70.69	70.70	69.78	70.18	4506050
2023-10-03	69.84	70.00	69.17	69.42	4191952
2023-10-04	69.45	69.52	68.84	69.45	5300511
2023-10-05	69.33	69.56	68.89	69.21	3832147
2023-10-06	68.91	69.98	68.46	69.63	4181875
2023-10-09	69.72	70.50	69.61	70.40	2781864
2023-10-10	70.67	71.14	70.51	70.75	2660144
2023-10-11	70.87	70.98	70.44	70.86	2644917
2023-10-12	71.05	71.05	70.07	70.47	3613423
2023-10-13	70.73	70.95	70.13	70.32	2343682
2023-10-16	70.81	71.38	70.74	71.15	3114363
2023-10-17	70.82	71.60	70.81	71.43	2861966
2023-10-18	71.20	71.26	70.52	70.62	2809136
2023-10-19	70.57	70.85	69.87	69.98	3716203
2023-10-20	69.90	70.01	69.28	69.29	3405273
2023-10-23	69.14	69.46	68.71	68.75	4183896
2023-10-24	69.25	69.52	68.94	69.28	3222862
2023-10-25	69.00	69.14	68.39	68.54	3660512
2023-10-26	68.39	68.76	68.17	68.18	3819296
2023-10-27	68.06	68.06	66.67	66.90	6603973
2023-10-30	67.30	67.83	67.19	67.69	5224446
2023-10-31	67.72	68.07	67.38	68.06	4241047
2023-11-01	68.15	68.30	67.65	68.15	4250264
2023-11-02	68.55	69.69	68.55	69.67	5740552
2023-11-03	70.23	70.56	70.14	70.25	3935982
2023-11-06	70.25	70.37	69.72	69.94	3538945
2023-11-07	69.76	69.82	69.55	69.70	3456867
2023-11-08	69.80	69.88	69.36	69.57	3113660
2023-11-09	69.66	69.67	68.71	68.77	3390465
2023-11-10	69.16	69.50	68.61	69.44	3345091
2023-11-13	69.20	69.44	69.00	69.27	4028048
2023-11-14	70.15	71.02	70.10	70.80	3966766
2023-11-15	70.88	71.52	70.88	71.34	3032203
2023-11-16	71.01	71.13	70.41	70.77	3650171
2023-11-17	71.16	71.23	70.82	71.14	2927109
2023-11-20	70.98	71.64	70.91	71.49	4187638
2023-11-21	71.31	71.37	71.08	71.30	2929689
2023-11-22	71.42	71.65	71.32	71.53	2848469
2023-11-24	71.60	71.81	71.58	71.80	2071028
2023-11-27	71.62	71.66	71.31	71.44	5225860
2023-11-28	71.40	71.77	71.20	71.54	3692865
2023-11-29	71.91	72.19	71.79	71.83	3597031
2023-11-30	72.08	72.41	71.84	72.35	3203841
2023-12-01	72.19	73.19	72.07	73.15	4407468
2023-12-04	72.80	73.50	72.80	73.44	4313624
2023-12-05	73.28	73.28	72.89	72.27	3329337
2023-12-06	72.43	72.66	72.08	72.13	5463940
2023-12-07	72.30	72.54	72.03	72.40	3245704
2023-12-08	72.47	72.76	72.26	72.52	6447175
2023-12-11	72.82	73.25	72.76	73.22	6721375
2023-12-12	73.30	73.38	72.92	73.26	4910239
2023-12-13	73.00	74.47	72.90	74.47	4040499
2023-12-14	75.04	75.97	75.04	75.69	4915252
2023-12-15	75.37	75.73	75.25	75.45	4914820
2023-12-18	75.81	75.84	75.52	75.55	4320527
2023-12-19	75.77	76.05	75.69	75.97	3438509
2023-12-20	75.81	76.03	74.80	74.83	3588047
2023-12-21	75.28	75.43	74.76	75.39	3186880
2023-12-22	75.62	76.16	75.56	75.85	3199390
2023-12-26	75.93	76.44	75.85	76.22	3599450
2023-12-27	76.27	76.44	76.08	76.28	3483023
2023-12-28	76.27	76.45	76.16	76.32	3324311
2023-12-29	76.26	76.39	75.87	76.13	3860620
2024-01-02	75.86	77.00	75.84	76.69	6862225
2024-01-03	76.54	76.67	76.10	76.21	3633320
2024-01-04	76.33	76.64	76.10	76.12	3978870
2024-01-05	76.12	76.65	75.87	76.37	3554103
2024-01-08	76.27	76.88	76.00	76.82	4591636
2024-01-09	76.44	76.54	76.14	76.41	2921528
2024-01-10	76.40	76.50	76.08	76.37	5790646
2024-01-11	76.36	76.41	75.61	76.06	3357549
2024-01-12	76.45	76.66	75.99	76.27	3596427
2024-01-16	76.10	76.16	75.49	75.71	4935544
2024-01-17	75.18	75.59	74.91	75.25	4281101
2024-01-18	75.48	75.78	75.09	75.70	3570451
2024-01-19	75.97	76.75	75.59	76.59	4095361
2024-01-22	76.68	77.09	76.60	76.92	4456312
2024-01-23	76.94	77.08	76.70	76.94	3138005
2024-01-24	77.23	77.23	76.38	76.40	4569540
2024-01-25	77.04	77.09	76.65	77.07	4059783
2024-01-26	77.15	77.28	76.83	77.02	3672302
2024-01-29	77.08	77.35	76.81	77.33	3717017
2024-01-30	77.01	77.28	76.79	77.19	2584554
2024-01-31	77.17	77.17	76.23	76.24	4175631
2024-02-01	76.44	77.04	75.91	77.04	3502301
2024-02-02	76.81	77.31	76.42	77.00	3568526
2024-02-05	76.81	76.81	76.16	76.38	3880121
2024-02-06	76.67	76.88	76.55	76.75	3627979
2024-02-07	77.13	77.16	76.60	76.87	2826302
2024-02-08	76.97	77.11	76.69	77.07	2478132
2024-02-09	76.97	76.97	76.50	76.79	3263232
2024-02-12	76.82	77.47	76.81	77.26	3326398
2024-02-13	76.69	76.72	75.48	76.08	4218187
2024-02-14	76.41	76.48	75.92	76.38	3517312
2024-02-15	76.52	77.30	76.52	77.24	3504815
2024-02-16	77.03	77.44	76.81	76.98	3154095
2024-02-20	76.81	77.29	76.67	76.97	4727636
2024-02-21	77.05	77.31	76.74	77.28	2785934
2024-02-22	77.38	78.00	77.26	77.80	3120068
2024-02-23	77.89	78.14	77.78	77.89	4188354
2024-02-26	77.89	78.02	77.36	77.47	2890596
2024-02-27	77.51	77.58	77.27	77.54	2729418
2024-02-28	77.42	77.70	77.30	77.43	2693687
2024-02-29	77.84	77.97	77.51	77.64	3231690
2024-03-01	77.78	78.25	77.52	78.15	2993888
2024-03-04	78.18	78.60	78.15	78.39	3993147
2024-03-05	78.31	78.58	77.88	78.12	3423962
2024-03-06	78.56	78.83	78.19	78.38	3220039
2024-03-07	78.75	78.98	78.65	78.76	3053650
2024-03-08	78.79	78.94	78.43	78.43	3538129
2024-03-11	78.48	78.91	78.28	78.88	3566083
2024-03-12	79.15	79.27	78.70	79.02	2937411
2024-03-13	79.28	79.56	79.08	79.26	3231728
2024-03-14	79.38	79.38	78.40	78.83	3199765
2024-03-15	78.53	78.94	78.41	78.56	3419737
2024-03-18	78.93	78.99	78.47	78.72	4293890
2024-03-19	78.70	79.11	78.59	78.46	3494318
2024-03-20	78.31	79.29	78.21	79.24	4894735
2024-03-21	79.43	79.99	79.37	79.87	3637505
2024-03-22	79.96	80.05	79.35	79.38	3604524
2024-03-25	79.38	79.82	79.37	79.40	3635242
2024-03-26	79.63	79.70	78.87	78.87	4880914
2024-03-27	79.29	80.23	79.26	80.23	3248389
2024-03-28	80.40	80.82	80.36	80.63	3014720
2024-04-01	80.69	80.79	80.06	80.14	4171746
2024-04-02	80.00	80.07	79.53	79.73	3529833
2024-04-03	79.74	79.85	79.38	79.53	3019369
2024-04-04	80.00	80.17	78.60	78.73	3921912
2024-04-05	78.77	79.20	78.39	79.01	3422404
2024-04-08	79.06	79.38	78.96	79.10	2196416
2024-04-09	79.33	79.55	78.89	79.55	3248826
2024-04-10	78.62	78.70	77.72	78.13	6348002
2024-04-11	78.30	78.31	77.50	77.93	4979591
2024-04-12	77.64	77.78	76.65	76.81	3679709
2024-04-15	77.43	77.62	76.14	76.42	4487467
2024-04-16	76.42	76.48	75.80	75.93	3327605
2024-04-17	76.18	76.31	75.53	75.81	2656805
2024-04-18	75.97	76.24	75.59	75.81	2613204
2024-04-19	75.93	76.71	75.85	76.65	3413493
2024-04-22	76.98	77.66	76.64	77.24	3078547
2024-04-23	77.41	77.91	77.22	77.77	2507008
2024-04-24	77.65	78.18	77.38	78.13	2975939
2024-04-25	77.88	78.15	77.11	77.56	3410119
2024-04-26	77.34	77.80	77.25	77.48	2394771
2024-04-29	77.58	78.03	77.55	77.92	2480967
2024-04-30	77.73	77.73	76.93	76.99	2425097
2024-05-01	76.80	77.67	76.62	76.89	3449652
2024-05-02	77.39	77.50	76.80	77.27	2610489
2024-05-03	77.97	78.30	77.58	77.97	2613230
2024-05-06	78.27	78.43	78.00	78.13	3495870
2024-05-07	78.44	78.66	78.19	78.25	3026273
2024-05-08	78.13	78.57	77.98	78.51	2051837
2024-05-09	78.59	79.17	78.39	79.16	3006092
2024-05-10	79.31	79.38	79.16	79.30	2044657
2024-05-13	79.51	79.88	79.42	79.56	2238215
2024-05-14	79.70	79.95	79.40	79.69	2122499
2024-05-15	80.01	80.23	79.83	80.15	2495861
2024-05-16	80.00	80.14	79.71	80.00	2724565
2024-05-17	79.99	80.10	79.83	80.08	2112750
2024-05-20	80.09	80.09	79.60	79.68	2545958
2024-05-21	79.59	79.73	79.26	79.46	2241969
2024-05-22	79.29	79.52	78.96	79.20	2993102
2024-05-23	79.14	79.14	77.95	77.98	3143883
2024-05-24	78.25	78.45	77.94	78.10	2391655
2024-05-28	78.16	78.16	77.17	77.44	3280974
2024-05-29	76.95	76.95	76.36	76.42	3168590
2024-05-30	76.62	77.16	76.56	77.15	2421739
2024-05-31	77.30	78.59	77.15	78.57	2619612
2024-06-03	78.70	78.70	77.63	78.14	2751885
2024-06-04	77.88	78.36	77.74	78.18	1958183
2024-06-05	78.30	78.36	77.58	78.15	3749959
2024-06-06	78.00	78.39	77.76	78.08	2216673
2024-06-07	77.89	78.44	77.66	77.89	2063986
2024-06-10	77.68	77.88	77.28	77.77	2555333
2024-06-11	77.50	77.51	76.94	77.50	2498740
2024-06-12	78.21	78.27	77.23	77.44	2831870
2024-06-13	77.21	77.23	76.62	77.11	2732445
2024-06-14	76.71	76.92	76.25	76.79	3159241
2024-06-17	76.64	77.36	76.44	77.30	3083418
2024-06-18	77.35	77.90	77.35	77.64	2440400
2024-06-20	77.49	78.19	77.38	78.06	3243969
2024-06-21	78.21	78.37	77.95	78.12	2798838
2024-06-24	78.45	79.36	78.41	79.21	2660712
2024-06-25	79.13	79.13	78.33	77.76	2620631
2024-06-26	77.59	77.60	77.29	77.43	2720833
2024-06-27	77.44	77.48	76.97	77.27	3057544
2024-06-28	77.51	78.10	77.40	77.76	3536614
2024-07-01	78.00	78.39	77.31	77.41	5546782
2024-07-02	77.41	77.63	77.04	77.45	2720248
2024-07-03	77.43	77.67	77.15	77.18	2056329
2024-07-05	77.20	77.20	76.71	77.02	3295432
2024-07-08	77.07	77.41	76.85	77.09	2858944
2024-07-09	76.85	77.43	76.79	77.11	2958735
2024-07-10	77.27	77.94	77.16	77.87	2575525
2024-07-11	78.11	78.95	78.09	78.82	3448968
2024-07-12	79.26	80.03	79.13	79.64	3220431
2024-07-15	79.88	80.36	79.72	79.93	3196197
2024-07-16	80.09	81.26	79.97	81.26	2978665
2024-07-17	81.19	82.43	81.15	82.32	3758036
2024-07-18	81.96	82.94	81.53	81.61	3672967
2024-07-19	81.64	81.86	80.85	81.11	2241598
2024-07-22	81.11	81.21	80.43	81.18	3028159
2024-07-23	80.69	80.77	80.27	80.48	2857594
2024-07-24	80.64	81.03	80.17	80.70	2601414
2024-07-25	80.58	81.83	80.42	81.18	3170560
2024-07-26	81.68	82.60	81.55	82.47	2496782
2024-07-29	82.47	82.48	81.88	82.15	3076740
2024-07-30	82.34	82.99	82.23	82.80	2792352
2024-07-31	82.95	83.19	82.43	82.58	3206359
2024-08-01	82.91	83.18	81.51	81.76	3376544
2024-08-02	81.51	81.78	79.91	80.80	3486897
2024-08-05	79.32	79.69	78.76	78.98	6093989
2024-08-06	79.21	80.23	78.90	79.38	4234751
2024-08-07	79.95	80.44	78.85	78.89	3292356
2024-08-08	79.17	80.30	79.11	80.22	2861950
2024-08-09	80.20	80.41	79.64	80.17	2528446
2024-08-12	80.41	80.44	79.61	79.79	2553831
2024-08-13	79.97	80.68	79.72	80.64	2338551
2024-08-14	80.59	80.94	80.49	80.74	2208415
2024-08-15	81.65	82.01	81.42	81.59	2735563
2024-08-16	81.55	82.01	81.52	81.96	2131706
2024-08-19	82.03	82.47	82.00	82.44	2426567
2024-08-20	82.34	82.35	82.03	82.22	2347700
2024-08-21	82.51	82.72	82.32	82.57	2376998
2024-08-22	82.71	82.79	82.12	82.34	2158875
2024-08-23	82.73	83.56	82.54	83.52	2488773